Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
185.93-1.53 (-0.82%)
At close: 4:02PM EDT

185.98 +0.05 (0.03%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:200.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002000002021-04-15 3:59PM EDT2021-04-160.050.040.05-0.06-54.55%2,39246,73366.80%
DIS210423C002000002021-04-15 3:56PM EDT2021-04-230.270.260.29-0.18-40.00%1,2442,88033.25%
DIS210430C002000002021-04-15 3:59PM EDT2021-04-300.640.630.66-0.24-27.27%1,0454,30030.03%
DIS210507C002000002021-04-15 3:46PM EDT2021-05-071.011.001.05-0.32-24.06%2921,08628.64%
DIS210514C002000002021-04-15 3:57PM EDT2021-05-142.031.982.11-0.41-16.80%6161,88532.34%
DIS210521C002000002021-04-15 3:59PM EDT2021-05-212.412.392.45-0.51-17.47%3,74631,14830.92%
DIS210528C002000002021-04-15 3:53PM EDT2021-05-282.762.672.89-0.59-17.61%13326830.46%
DIS210618C002000002021-04-15 3:58PM EDT2021-06-183.903.853.95-0.60-13.33%2,60014,51029.03%
DIS210716C002000002021-04-15 3:57PM EDT2021-07-165.165.105.30-0.69-11.79%2315,65628.30%
DIS211015C002000002021-04-15 3:50PM EDT2021-10-159.559.309.55-0.68-6.65%1761,58128.65%
DIS220121C002000002021-04-15 3:56PM EDT2022-01-2112.9412.9013.00-0.99-7.11%1,05018,80628.53%
DIS220617C002000002021-04-15 2:59PM EDT2022-06-1717.9017.6017.95-0.87-4.64%193,80229.33%
DIS230120C002000002021-04-15 3:34PM EDT2023-01-2023.4523.1523.45-1.10-4.48%234,09729.47%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002000002021-04-15 3:47PM EDT2021-04-1613.8313.9514.30+3.08+28.65%788,94168.75%
DIS210423P002000002021-04-15 3:46PM EDT2021-04-2314.2414.2514.55+2.94+26.02%484937.65%
DIS210430P002000002021-04-14 11:06AM EDT2021-04-3012.6114.5514.90+1.11+9.65%18032.15%
DIS210507P002000002021-04-13 12:34PM EDT2021-05-0711.8014.8015.250.00-23429.80%
DIS210514P002000002021-04-12 3:53PM EDT2021-05-1414.5515.9016.35-1.12-7.15%33633.41%
DIS210521P002000002021-04-15 3:37PM EDT2021-05-2116.5016.2516.50+1.30+8.55%3021,08830.82%
DIS210618P002000002021-04-15 3:46PM EDT2021-06-1817.6017.6517.90+0.80+4.76%572,18128.60%
DIS210716P002000002021-04-15 2:48PM EDT2021-07-1619.2019.2519.50+1.35+7.56%1161,18128.69%
DIS211015P002000002021-04-15 9:55AM EDT2021-10-1522.4523.1523.70+0.95+4.42%111528.82%
DIS220121P002000002021-04-15 3:46PM EDT2022-01-2126.4526.5527.00+0.35+1.34%1671,14928.45%
DIS220617P002000002021-04-15 12:09PM EDT2022-06-1730.4030.8531.25+1.00+3.40%526228.39%
DIS230120P002000002021-04-15 1:16PM EDT2023-01-2035.8035.4536.40-0.90-2.45%213928.37%