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:220.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002200002021-04-15 3:45PM EDT2021-04-160.030.000.01+0.02+200.00%2210,739109.38%
DIS210423C002200002021-04-15 12:46PM EDT2021-04-230.060.000.09-0.03-33.33%11,07652.93%
DIS210430C002200002021-04-15 3:45PM EDT2021-04-300.100.110.14-0.07-41.18%520741.31%
DIS210507C002200002021-04-15 1:41PM EDT2021-05-070.200.160.20-0.08-28.57%77636.13%
DIS210514C002200002021-04-15 2:46PM EDT2021-05-140.460.410.51-0.09-16.36%4659937.55%
DIS210521C002200002021-04-15 3:48PM EDT2021-05-210.550.550.58-0.16-22.54%5257,70134.67%
DIS210528C002200002021-04-15 1:14PM EDT2021-05-280.700.640.72-0.15-17.65%13433.29%
DIS210618C002200002021-04-15 3:49PM EDT2021-06-181.131.101.20-0.18-13.74%2495,32030.98%
DIS210716C002200002021-04-15 3:43PM EDT2021-07-161.801.761.89-0.26-12.62%1,3176,35529.41%
DIS211015C002200002021-04-15 1:55PM EDT2021-10-154.724.604.75-0.73-13.39%243,59628.85%
DIS220121C002200002021-04-15 3:40PM EDT2022-01-217.507.407.55-0.65-7.98%5347,69728.53%
DIS220617C002200002021-04-15 2:07PM EDT2022-06-1711.7510.7012.45-1.00-7.84%71,32229.86%
DIS230120C002200002021-04-15 3:13PM EDT2023-01-2017.0016.2517.40-0.87-4.87%271,89029.56%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002200002021-04-14 1:56PM EDT2021-04-1630.4033.8034.300.00-110186173.63%
DIS210423P002200002021-04-14 1:22PM EDT2021-04-2330.1234.0034.750.00-1264.60%
DIS210430P002200002021-03-15 12:01AM EDT2021-04-3025.580.000.000.00--00.00%
DIS210521P002200002021-04-15 12:53PM EDT2021-05-2133.8033.9534.70+1.60+4.97%528435.33%
DIS210618P002200002021-04-14 3:42PM EDT2021-06-1833.7534.8035.550.00-7749932.84%
DIS210716P002200002021-04-15 2:41PM EDT2021-07-1635.6535.7036.15+1.45+4.24%1066130.31%
DIS211015P002200002021-04-14 3:33PM EDT2021-10-1537.1538.0538.850.00-153128.95%
DIS220121P002200002021-04-15 3:23PM EDT2022-01-2141.2540.9041.60+2.10+5.36%8776628.52%
DIS220617P002200002021-04-12 3:08PM EDT2022-06-1745.6044.2046.850.00-214430.33%
DIS230120P002200002021-04-14 2:08PM EDT2023-01-2048.6049.4550.000.00-1337628.06%