Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423C00195000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 4,809 | 7,384 | 35.74% |
DIS210430C00195000 | 2021-04-21 3:53PM EDT | 2021-04-30 | 0.34 | 0.33 | 0.37 | -0.22 | -39.29% | 1,624 | 4,004 | 28.37% |
DIS210507C00195000 | 2021-04-21 3:54PM EDT | 2021-05-07 | 0.74 | 0.72 | 0.80 | -0.26 | -26.00% | 389 | 1,744 | 27.15% |
DIS210514C00195000 | 2021-04-21 3:58PM EDT | 2021-05-14 | 1.90 | 1.79 | 1.94 | -0.18 | -8.65% | 86 | 742 | 31.75% |
DIS210521C00195000 | 2021-04-21 3:57PM EDT | 2021-05-21 | 2.24 | 2.18 | 2.28 | -0.27 | -10.76% | 1,665 | 6,225 | 29.98% |
DIS210528C00195000 | 2021-04-21 3:08PM EDT | 2021-05-28 | 2.71 | 2.58 | 2.79 | -0.23 | -7.82% | 30 | 143 | 29.74% |
DIS210618C00195000 | 2021-04-21 3:59PM EDT | 2021-06-18 | 3.90 | 3.85 | 4.00 | -0.13 | -3.23% | 398 | 17,061 | 28.65% |
DIS210716C00195000 | 2021-04-21 3:19PM EDT | 2021-07-16 | 5.35 | 5.35 | 5.50 | -0.02 | -0.37% | 135 | 2,450 | 28.22% |
DIS211015C00195000 | 2021-04-21 3:54PM EDT | 2021-10-15 | 9.80 | 9.70 | 9.90 | -0.05 | -0.51% | 245 | 835 | 28.73% |
DIS220121C00195000 | 2021-04-21 3:53PM EDT | 2022-01-21 | 13.15 | 13.15 | 13.40 | -0.25 | -1.87% | 38 | 3,871 | 28.66% |
DIS220617C00195000 | 2021-04-21 3:49PM EDT | 2022-06-17 | 18.00 | 17.80 | 19.65 | -0.01 | -0.06% | 14 | 1,364 | 31.12% |
DIS230120C00195000 | 2021-04-21 3:24PM EDT | 2023-01-20 | 22.90 | 22.85 | 23.55 | -0.10 | -0.43% | 37 | 2,095 | 29.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS210423P00195000 | 2021-04-21 3:04PM EDT | 2021-04-23 | 12.50 | 11.70 | 12.20 | +0.23 | +1.87% | 24 | 277 | 49.51% |
DIS210430P00195000 | 2021-04-21 3:59PM EDT | 2021-04-30 | 12.15 | 12.05 | 12.35 | -0.70 | -5.45% | 19 | 187 | 30.03% |
DIS210507P00195000 | 2021-04-21 2:56PM EDT | 2021-05-07 | 13.02 | 12.50 | 12.80 | -0.04 | -0.31% | 11 | 41 | 28.35% |
DIS210514P00195000 | 2021-04-20 3:56PM EDT | 2021-05-14 | 14.25 | 13.55 | 14.05 | 0.00 | - | 13 | 51 | 33.28% |
DIS210521P00195000 | 2021-04-21 3:47PM EDT | 2021-05-21 | 14.02 | 13.95 | 14.20 | -0.53 | -3.64% | 5 | 6,150 | 30.18% |
DIS210528P00195000 | 2021-04-20 12:26PM EDT | 2021-05-28 | 15.01 | 14.25 | 14.65 | 0.00 | - | 1 | 6 | 29.60% |
DIS210618P00195000 | 2021-04-21 3:50PM EDT | 2021-06-18 | 15.70 | 15.55 | 15.70 | -0.50 | -3.09% | 14 | 12,929 | 27.93% |
DIS210716P00195000 | 2021-04-21 3:11PM EDT | 2021-07-16 | 17.55 | 17.20 | 17.50 | -0.25 | -1.40% | 142 | 1,791 | 28.56% |
DIS211015P00195000 | 2021-04-21 1:53PM EDT | 2021-10-15 | 21.70 | 21.35 | 21.60 | +1.55 | +7.69% | 233 | 313 | 28.37% |
DIS220121P00195000 | 2021-04-21 12:43PM EDT | 2022-01-21 | 25.27 | 24.55 | 25.15 | -0.28 | -1.10% | 15 | 665 | 28.46% |
DIS220617P00195000 | 2021-04-19 12:43PM EDT | 2022-06-17 | 27.80 | 27.70 | 29.95 | 0.00 | - | 112 | 122 | 29.12% |
DIS230120P00195000 | 2021-04-19 10:46AM EDT | 2023-01-20 | 33.10 | 33.80 | 34.60 | 0.00 | - | 2 | 205 | 28.49% |