Canada markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time 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:210.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002100002021-04-15 3:21PM EDT2021-04-160.010.000.01-0.02-66.67%47614,38681.25%
DIS210423C002100002021-04-15 3:57PM EDT2021-04-230.080.080.11-0.07-46.67%4592,17841.60%
DIS210430C002100002021-04-15 3:45PM EDT2021-04-300.240.230.25-0.07-22.58%612,32435.11%
DIS210507C002100002021-04-15 3:35PM EDT2021-05-070.370.350.40-0.13-26.00%16143831.89%
DIS210514C002100002021-04-15 2:39PM EDT2021-05-140.900.840.95-0.20-18.18%3720634.33%
DIS210521C002100002021-04-15 3:58PM EDT2021-05-211.091.071.14-0.25-18.66%59810,52232.43%
DIS210528C002100002021-04-15 3:39PM EDT2021-05-281.371.321.41-0.28-16.97%143531.63%
DIS210618C002100002021-04-15 3:49PM EDT2021-06-182.062.002.11-0.34-14.17%4188,94629.60%
DIS210716C002100002021-04-15 3:49PM EDT2021-07-163.103.003.15-0.35-10.14%1042,93828.68%
DIS211015C002100002021-04-15 3:24PM EDT2021-10-156.686.506.75-0.52-7.22%1081,79428.66%
DIS220121C002100002021-04-15 3:52PM EDT2022-01-219.959.709.95-0.83-7.70%5023,19628.52%
DIS220617C002100002021-04-15 10:42AM EDT2022-06-1715.7014.3514.65+0.35+2.28%392629.21%
DIS230120C002100002021-04-15 3:14PM EDT2023-01-2019.7519.5020.20-0.95-4.59%181,04129.50%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002100002021-04-15 3:14PM EDT2021-04-1624.0023.9524.25+2.35+10.85%5634298.44%
DIS210423P002100002021-03-15 12:01AM EDT2021-04-2317.050.000.000.00--00.00%
DIS210507P002100002021-04-05 3:32PM EDT2021-05-0722.2924.0024.600.00-5634.01%
DIS210514P002100002021-04-14 9:35AM EDT2021-05-1423.3024.3025.300.00-4536.96%
DIS210521P002100002021-04-14 2:43PM EDT2021-05-2122.8024.9025.200.00-740332.37%
DIS210618P002100002021-04-14 3:32PM EDT2021-06-1824.0725.8026.15-0.53-2.15%237729.48%
DIS210716P002100002021-04-15 2:52PM EDT2021-07-1627.0526.9527.40+1.05+4.04%12376129.35%
DIS211015P002100002021-04-14 10:14AM EDT2021-10-1529.6529.0530.650.00-127728.32%
DIS220121P002100002021-04-14 10:40AM EDT2022-01-2131.7533.0033.800.00-2334428.18%
DIS220617P002100002021-04-15 11:51AM EDT2022-06-1736.9035.6038.50+0.90+2.50%1882528.96%
DIS230120P002100002021-04-14 1:59PM EDT2023-01-2041.3042.2043.050.00-11728.29%