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

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

In The Money
Show:ListStraddle
Strike:190.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001900002021-04-21 3:59PM EDT2021-04-230.150.140.15-0.27-64.29%3,5997,21427.83%
DIS210430C001900002021-04-21 3:59PM EDT2021-04-300.800.780.85-0.40-33.33%2,3465,21225.76%
DIS210507C001900002021-04-21 3:59PM EDT2021-05-071.501.471.63-0.29-16.20%8581,69526.20%
DIS210514C001900002021-04-21 3:59PM EDT2021-05-142.982.983.10-0.32-9.70%4441,05731.02%
DIS210521C001900002021-04-21 3:58PM EDT2021-05-213.523.503.60-0.32-8.33%1,11614,84829.83%
DIS210528C001900002021-04-21 3:26PM EDT2021-05-283.993.954.20-0.26-6.12%2615129.66%
DIS210618C001900002021-04-21 3:57PM EDT2021-06-185.405.355.50-0.20-3.57%4858,57528.44%
DIS210716C001900002021-04-21 3:51PM EDT2021-07-167.057.007.20-0.02-0.28%2995,62028.31%
DIS211015C001900002021-04-21 3:18PM EDT2021-10-1511.4511.4011.70-0.23-1.97%1012,96528.70%
DIS220121C001900002021-04-21 3:54PM EDT2022-01-2115.1015.0015.70-0.20-1.31%583,05329.35%
DIS220617C001900002021-04-21 10:42AM EDT2022-06-1719.0018.9021.65-1.00-5.00%42,48631.27%
DIS230120C001900002021-04-21 2:59PM EDT2023-01-2024.8024.8025.20-0.20-0.80%441,56529.10%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001900002021-04-21 3:48PM EDT2021-04-236.856.807.10-0.90-11.61%2031,03730.23%
DIS210430P001900002021-04-21 3:45PM EDT2021-04-307.757.607.85-0.52-6.29%4657827.05%
DIS210507P001900002021-04-21 1:08PM EDT2021-05-079.008.258.60-0.05-0.55%2152526.82%
DIS210514P001900002021-04-21 2:53PM EDT2021-05-1410.169.759.90-0.40-3.79%216830.49%
DIS210521P001900002021-04-21 3:48PM EDT2021-05-2110.1810.2010.35-0.82-7.45%2157,13129.14%
DIS210528P001900002021-04-20 3:11PM EDT2021-05-2811.3210.7511.050.00-914929.49%
DIS210618P001900002021-04-21 3:52PM EDT2021-06-1812.3012.0012.20-0.37-2.92%645,70927.78%
DIS210716P001900002021-04-21 3:52PM EDT2021-07-1614.0513.8514.15-0.35-2.43%1552,31528.50%
DIS211015P001900002021-04-21 12:58PM EDT2021-10-1518.6018.1518.40-0.15-0.80%171,07628.34%
DIS220121P001900002021-04-21 10:48AM EDT2022-01-2122.9021.6022.05+0.45+2.00%182,18328.52%
DIS220617P001900002021-04-19 12:43PM EDT2022-06-1724.8525.8526.750.00-1565929.02%
DIS230120P001900002021-04-21 2:08PM EDT2023-01-2030.9530.8031.35-0.25-0.80%121,05428.37%