Mail

Canada markets closed

S&P/TSX
19,321.92
+150.26(+0.78%)
S&P 500
4,170.42
+45.76(+1.11%)
DOW
34,035.99
+305.10(+0.90%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210416C00220000	2021-04-15 3:45PM EDT	2021-04-16	0.03	0.00	0.01	+0.02	+200.00%	22	10,739	109.38%
DIS210423C00220000	2021-04-15 12:46PM EDT	2021-04-23	0.06	0.00	0.09	-0.03	-33.33%	1	1,076	52.93%
DIS210430C00220000	2021-04-15 3:45PM EDT	2021-04-30	0.10	0.11	0.14	-0.07	-41.18%	5	207	41.31%
DIS210507C00220000	2021-04-15 1:41PM EDT	2021-05-07	0.20	0.16	0.20	-0.08	-28.57%	7	76	36.13%
DIS210514C00220000	2021-04-15 2:46PM EDT	2021-05-14	0.46	0.41	0.51	-0.09	-16.36%	46	599	37.55%
DIS210521C00220000	2021-04-15 3:48PM EDT	2021-05-21	0.55	0.55	0.58	-0.16	-22.54%	525	7,701	34.67%
DIS210528C00220000	2021-04-15 1:14PM EDT	2021-05-28	0.70	0.64	0.72	-0.15	-17.65%	1	34	33.29%
DIS210618C00220000	2021-04-15 3:49PM EDT	2021-06-18	1.13	1.10	1.20	-0.18	-13.74%	249	5,320	30.98%
DIS210716C00220000	2021-04-15 3:43PM EDT	2021-07-16	1.80	1.76	1.89	-0.26	-12.62%	1,317	6,355	29.41%
DIS211015C00220000	2021-04-15 1:55PM EDT	2021-10-15	4.72	4.60	4.75	-0.73	-13.39%	24	3,596	28.85%
DIS220121C00220000	2021-04-15 3:40PM EDT	2022-01-21	7.50	7.40	7.55	-0.65	-7.98%	534	7,697	28.53%
DIS220617C00220000	2021-04-15 2:07PM EDT	2022-06-17	11.75	10.70	12.45	-1.00	-7.84%	7	1,322	29.86%
DIS230120C00220000	2021-04-15 3:13PM EDT	2023-01-20	17.00	16.25	17.40	-0.87	-4.87%	27	1,890	29.56%

PutsforApril 16, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210416P00220000	2021-04-14 1:56PM EDT	2021-04-16	30.40	33.80	34.30	0.00	-	110	186	173.63%
DIS210423P00220000	2021-04-14 1:22PM EDT	2021-04-23	30.12	34.00	34.75	0.00	-	1	2	64.60%
DIS210430P00220000	2021-03-15 12:01AM EDT	2021-04-30	25.58	0.00	0.00	0.00	-	-	0	0.00%
DIS210521P00220000	2021-04-15 12:53PM EDT	2021-05-21	33.80	33.95	34.70	+1.60	+4.97%	5	284	35.33%
DIS210618P00220000	2021-04-14 3:42PM EDT	2021-06-18	33.75	34.80	35.55	0.00	-	77	499	32.84%
DIS210716P00220000	2021-04-15 2:41PM EDT	2021-07-16	35.65	35.70	36.15	+1.45	+4.24%	10	661	30.31%
DIS211015P00220000	2021-04-14 3:33PM EDT	2021-10-15	37.15	38.05	38.85	0.00	-	15	31	28.95%
DIS220121P00220000	2021-04-15 3:23PM EDT	2022-01-21	41.25	40.90	41.60	+2.10	+5.36%	87	766	28.52%
DIS220617P00220000	2021-04-12 3:08PM EDT	2022-06-17	45.60	44.20	46.85	0.00	-	2	144	30.33%
DIS230120P00220000	2021-04-14 2:08PM EDT	2023-01-20	48.60	49.45	50.00	0.00	-	13	376	28.06%