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

183.30 +0.19 (0.10%)
After hours: 5:03PM EDT

In The Money
Show:ListStraddle
Strike:195.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001950002021-04-21 3:59PM EDT2021-04-230.050.050.06-0.15-75.00%4,8097,38435.74%
DIS210430C001950002021-04-21 3:53PM EDT2021-04-300.340.330.37-0.22-39.29%1,6244,00428.37%
DIS210507C001950002021-04-21 3:54PM EDT2021-05-070.740.720.80-0.26-26.00%3891,74427.15%
DIS210514C001950002021-04-21 3:58PM EDT2021-05-141.901.791.94-0.18-8.65%8674231.75%
DIS210521C001950002021-04-21 3:57PM EDT2021-05-212.242.182.28-0.27-10.76%1,6656,22529.98%
DIS210528C001950002021-04-21 3:08PM EDT2021-05-282.712.582.79-0.23-7.82%3014329.74%
DIS210618C001950002021-04-21 3:59PM EDT2021-06-183.903.854.00-0.13-3.23%39817,06128.65%
DIS210716C001950002021-04-21 3:19PM EDT2021-07-165.355.355.50-0.02-0.37%1352,45028.22%
DIS211015C001950002021-04-21 3:54PM EDT2021-10-159.809.709.90-0.05-0.51%24583528.73%
DIS220121C001950002021-04-21 3:53PM EDT2022-01-2113.1513.1513.40-0.25-1.87%383,87128.66%
DIS220617C001950002021-04-21 3:49PM EDT2022-06-1718.0017.8019.65-0.01-0.06%141,36431.12%
DIS230120C001950002021-04-21 3:24PM EDT2023-01-2022.9022.8523.55-0.10-0.43%372,09529.33%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001950002021-04-21 3:04PM EDT2021-04-2312.5011.7012.20+0.23+1.87%2427749.51%
DIS210430P001950002021-04-21 3:59PM EDT2021-04-3012.1512.0512.35-0.70-5.45%1918730.03%
DIS210507P001950002021-04-21 2:56PM EDT2021-05-0713.0212.5012.80-0.04-0.31%114128.35%
DIS210514P001950002021-04-20 3:56PM EDT2021-05-1414.2513.5514.050.00-135133.28%
DIS210521P001950002021-04-21 3:47PM EDT2021-05-2114.0213.9514.20-0.53-3.64%56,15030.18%
DIS210528P001950002021-04-20 12:26PM EDT2021-05-2815.0114.2514.650.00-1629.60%
DIS210618P001950002021-04-21 3:50PM EDT2021-06-1815.7015.5515.70-0.50-3.09%1412,92927.93%
DIS210716P001950002021-04-21 3:11PM EDT2021-07-1617.5517.2017.50-0.25-1.40%1421,79128.56%
DIS211015P001950002021-04-21 1:53PM EDT2021-10-1521.7021.3521.60+1.55+7.69%23331328.37%
DIS220121P001950002021-04-21 12:43PM EDT2022-01-2125.2724.5525.15-0.28-1.10%1566528.46%
DIS220617P001950002021-04-19 12:43PM EDT2022-06-1727.8027.7029.950.00-11212229.12%
DIS230120P001950002021-04-19 10:46AM EDT2023-01-2033.1033.8034.600.00-220528.49%