Canada markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.11+0.32 (+0.18%)
At close: 4:04PM EDT

183.49 +0.38 (0.21%)
After hours: 5:00PM EDT

In The Money
Show:ListStraddle
Strike:175.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001750002021-04-21 3:54PM EDT2021-04-238.008.008.45-0.31-3.73%9456440.38%
DIS210430C001750002021-04-21 3:34PM EDT2021-04-308.508.608.90-0.11-1.28%14910528.91%
DIS210507C001750002021-04-21 3:28PM EDT2021-05-078.969.159.65-0.64-6.67%228229.03%
DIS210514C001750002021-04-21 3:26PM EDT2021-05-1410.4410.3510.90-0.42-3.87%413632.73%
DIS210521C001750002021-04-21 3:16PM EDT2021-05-2111.2011.1011.30-0.20-1.75%1253,36230.99%
DIS210528C001750002021-04-20 12:30PM EDT2021-05-2812.0011.4511.950.00-37531.15%
DIS210618C001750002021-04-21 3:22PM EDT2021-06-1812.7912.9513.15-0.12-0.93%75,60129.56%
DIS210716C001750002021-04-21 3:36PM EDT2021-07-1614.4814.3514.75-0.32-2.16%311,40029.23%
DIS211015C001750002021-04-21 3:48PM EDT2021-10-1518.7518.6018.95-0.17-0.90%21639029.19%
DIS220121C001750002021-04-21 3:58PM EDT2022-01-2122.2622.0522.85-0.14-0.62%153,66229.88%
DIS220617C001750002021-04-20 12:56PM EDT2022-06-1726.8026.4526.950.00-480529.59%
DIS230120C001750002021-04-20 3:23PM EDT2023-01-2030.8031.0032.30-0.70-2.22%181,11129.85%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001750002021-04-21 3:57PM EDT2021-04-230.100.100.12-0.21-67.74%5512,97931.35%
DIS210430P001750002021-04-21 3:59PM EDT2021-04-300.620.540.62-0.39-38.61%3882,44226.59%
DIS210507P001750002021-04-21 3:53PM EDT2021-05-071.211.111.24-0.49-28.82%1131,51426.44%
DIS210514P001750002021-04-21 2:43PM EDT2021-05-142.492.442.59-0.51-17.00%23792831.46%
DIS210521P001750002021-04-21 3:56PM EDT2021-05-213.102.983.10-0.40-11.43%7637,43630.51%
DIS210528P001750002021-04-21 2:40PM EDT2021-05-283.553.453.65-0.37-9.44%4623030.25%
DIS210618P001750002021-04-21 3:40PM EDT2021-06-184.804.704.90-0.38-7.34%3725,11329.05%
DIS210716P001750002021-04-21 3:48PM EDT2021-07-166.306.356.50-0.40-5.97%1,3441,38628.82%
DIS211015P001750002021-04-21 2:21PM EDT2021-10-1510.6010.4010.55-0.30-2.75%4832,78628.60%
DIS220121P001750002021-04-21 12:50PM EDT2022-01-2114.3013.4014.05-0.15-1.04%113,91728.77%
DIS220617P001750002021-04-21 3:35PM EDT2022-06-1717.9017.1518.10+1.15+6.87%30297228.63%
DIS230120P001750002021-04-21 9:58AM EDT2023-01-2023.6021.9522.95+0.75+3.28%91,40028.53%