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:230.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002300002021-04-14 3:34PM EDT2021-04-160.010.000.010.00-53,774134.38%
DIS210423C002300002021-04-14 2:00PM EDT2021-04-230.040.020.07-0.03-42.86%126558.98%
DIS210430C002300002021-04-15 1:38PM EDT2021-04-300.080.060.09-0.01-11.11%1045947.17%
DIS210507C002300002021-04-15 11:51AM EDT2021-05-070.130.090.16-0.02-13.33%74342.29%
DIS210514C002300002021-04-14 12:49PM EDT2021-05-140.360.240.320.00-65741.31%
DIS210521C002300002021-04-15 3:31PM EDT2021-05-210.320.300.34-0.08-20.00%962,36437.45%
DIS210528C002300002021-04-15 3:58PM EDT2021-05-280.380.370.46-0.04-9.52%12136.26%
DIS210618C002300002021-04-15 3:24PM EDT2021-06-180.660.620.69-0.11-14.29%773,03132.28%
DIS210716C002300002021-04-15 3:50PM EDT2021-07-161.171.091.18-0.16-12.03%2413,89030.46%
DIS211015C002300002021-04-15 3:37PM EDT2021-10-153.253.203.35-0.40-10.96%322,77729.17%
DIS220121C002300002021-04-15 3:40PM EDT2022-01-215.705.605.75-0.80-12.31%991,81628.69%
DIS220617C002300002021-04-15 1:47PM EDT2022-06-179.609.0011.50-0.90-8.57%1478731.69%
DIS230120C002300002021-04-15 2:50PM EDT2023-01-2014.5014.1514.75-0.80-5.23%11,10529.38%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002300002021-03-31 10:14AM EDT2021-04-1644.6543.8544.350.00-43159.38%
DIS210423P002300002021-03-15 12:01AM EDT2021-04-2334.150.000.000.00--00.00%
DIS210430P002300002021-03-16 12:38PM EDT2021-04-3037.0543.8044.600.00--163.14%
DIS210521P002300002021-04-15 2:42PM EDT2021-05-2143.9544.1544.50+0.62+1.43%429439.16%
DIS210618P002300002021-04-14 12:08PM EDT2021-06-1840.9044.4544.750.00-435832.23%
DIS210716P002300002021-04-15 2:03PM EDT2021-07-1645.0045.1545.50+2.85+6.76%5518332.01%
DIS211015P002300002021-04-15 1:29PM EDT2021-10-1546.6047.0048.05+1.65+3.67%193230.99%
DIS220121P002300002021-04-15 11:25AM EDT2022-01-2149.3049.3549.65+1.05+2.18%312028.38%
DIS220617P002300002021-04-09 11:46AM EDT2022-06-1752.6451.8053.250.00-110928.47%
DIS230120P002300002021-04-15 11:06AM EDT2023-01-2055.8556.9557.80+0.85+1.55%17528.32%