Mail

Canada markets closed

S&P/TSX
19,143.25
+102.47(+0.54%)
S&P 500
4,173.42
+38.48(+0.93%)
DOW
34,137.31
+316.01(+0.93%)

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

183.21 +0.10 (0.05%)
After hours: 5:47PM EDT

In The Money

Show:ListStraddle

Strike:190.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423C00190000	2021-04-21 3:59PM EDT	2021-04-23	0.15	0.14	0.15	-0.27	-64.29%	3,599	7,214	27.83%
DIS210430C00190000	2021-04-21 3:59PM EDT	2021-04-30	0.80	0.78	0.85	-0.40	-33.33%	2,346	5,212	25.76%
DIS210507C00190000	2021-04-21 3:59PM EDT	2021-05-07	1.50	1.47	1.63	-0.29	-16.20%	858	1,695	26.20%
DIS210514C00190000	2021-04-21 3:59PM EDT	2021-05-14	2.98	2.98	3.10	-0.32	-9.70%	444	1,057	31.02%
DIS210521C00190000	2021-04-21 3:58PM EDT	2021-05-21	3.52	3.50	3.60	-0.32	-8.33%	1,116	14,848	29.83%
DIS210528C00190000	2021-04-21 3:26PM EDT	2021-05-28	3.99	3.95	4.20	-0.26	-6.12%	26	151	29.66%
DIS210618C00190000	2021-04-21 3:57PM EDT	2021-06-18	5.40	5.35	5.50	-0.20	-3.57%	485	8,575	28.44%
DIS210716C00190000	2021-04-21 3:51PM EDT	2021-07-16	7.05	7.00	7.20	-0.02	-0.28%	299	5,620	28.31%
DIS211015C00190000	2021-04-21 3:18PM EDT	2021-10-15	11.45	11.40	11.70	-0.23	-1.97%	101	2,965	28.70%
DIS220121C00190000	2021-04-21 3:54PM EDT	2022-01-21	15.10	15.00	15.70	-0.20	-1.31%	58	3,053	29.35%
DIS220617C00190000	2021-04-21 10:42AM EDT	2022-06-17	19.00	18.90	21.65	-1.00	-5.00%	4	2,486	31.27%
DIS230120C00190000	2021-04-21 2:59PM EDT	2023-01-20	24.80	24.80	25.20	-0.20	-0.80%	44	1,565	29.10%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210423P00190000	2021-04-21 3:48PM EDT	2021-04-23	6.85	6.80	7.10	-0.90	-11.61%	203	1,037	30.23%
DIS210430P00190000	2021-04-21 3:45PM EDT	2021-04-30	7.75	7.60	7.85	-0.52	-6.29%	46	578	27.05%
DIS210507P00190000	2021-04-21 1:08PM EDT	2021-05-07	9.00	8.25	8.60	-0.05	-0.55%	21	525	26.82%
DIS210514P00190000	2021-04-21 2:53PM EDT	2021-05-14	10.16	9.75	9.90	-0.40	-3.79%	2	168	30.49%
DIS210521P00190000	2021-04-21 3:48PM EDT	2021-05-21	10.18	10.20	10.35	-0.82	-7.45%	215	7,131	29.14%
DIS210528P00190000	2021-04-20 3:11PM EDT	2021-05-28	11.32	10.75	11.05	0.00	-	9	149	29.49%
DIS210618P00190000	2021-04-21 3:52PM EDT	2021-06-18	12.30	12.00	12.20	-0.37	-2.92%	64	5,709	27.78%
DIS210716P00190000	2021-04-21 3:52PM EDT	2021-07-16	14.05	13.85	14.15	-0.35	-2.43%	155	2,315	28.50%
DIS211015P00190000	2021-04-21 12:58PM EDT	2021-10-15	18.60	18.15	18.40	-0.15	-0.80%	17	1,076	28.34%
DIS220121P00190000	2021-04-21 10:48AM EDT	2022-01-21	22.90	21.60	22.05	+0.45	+2.00%	18	2,183	28.52%
DIS220617P00190000	2021-04-19 12:43PM EDT	2022-06-17	24.85	25.85	26.75	0.00	-	15	659	29.02%
DIS230120P00190000	2021-04-21 2:08PM EDT	2023-01-20	30.95	30.80	31.35	-0.25	-0.80%	12	1,054	28.37%