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:240.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002400002021-04-15 12:04PM EDT2021-04-160.010.000.010.00-61,785156.25%
DIS210423C002400002021-04-14 1:55PM EDT2021-04-230.020.000.03-0.03-60.00%515561.72%
DIS210430C002400002021-04-15 1:38PM EDT2021-04-300.040.040.06-0.02-33.33%1016351.17%
DIS210507C002400002021-04-12 11:06AM EDT2021-05-070.100.060.13-0.01-9.09%14047.85%
DIS210514C002400002021-04-14 1:56PM EDT2021-05-140.240.130.220.00-252645.02%
DIS210521C002400002021-04-15 11:51AM EDT2021-05-210.210.180.21-0.06-22.22%1477,49840.09%
DIS210528C002400002021-04-12 11:45AM EDT2021-05-280.240.210.320.00--339.28%
DIS210618C002400002021-04-15 2:10PM EDT2021-06-180.430.370.48-0.09-17.31%252,54734.60%
DIS210716C002400002021-04-15 3:09PM EDT2021-07-160.750.700.77-0.15-16.67%572,31031.68%
DIS211015C002400002021-04-15 3:56PM EDT2021-10-152.352.292.43-0.55-18.97%1746629.76%
DIS220121C002400002021-04-15 3:45PM EDT2022-01-214.354.254.40-0.60-12.12%521,79028.93%
DIS220617C002400002021-04-15 10:30AM EDT2022-06-177.977.657.90-1.00-11.15%1155629.24%
DIS230120C002400002021-04-15 3:01PM EDT2023-01-2012.3512.1012.60-1.70-12.10%31,01429.36%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002400002021-04-14 9:55AM EDT2021-04-1651.6553.9554.250.00-60187.50%
DIS210521P002400002021-04-14 2:21PM EDT2021-05-2151.6554.0554.400.00-121443.21%
DIS210618P002400002021-04-12 9:49AM EDT2021-06-1853.5054.1054.600.00-138335.30%
DIS210716P002400002021-04-15 9:42AM EDT2021-07-1653.2454.6055.30-2.66-4.76%221535.19%
DIS211015P002400002021-04-15 12:53PM EDT2021-10-1555.5556.1056.40+5.15+10.22%42029.44%
DIS220121P002400002021-04-15 1:59PM EDT2022-01-2157.7057.7058.75+1.75+3.13%1111029.60%
DIS220617P002400002021-04-06 2:38PM EDT2022-06-1759.0060.3062.900.00-110130.69%
DIS230120P002400002021-03-31 12:17PM EDT2023-01-2066.9064.1066.900.00-13329.67%