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:250.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002500002021-04-14 2:32PM EDT2021-04-160.010.000.010.00-24,061181.25%
DIS210423C002500002021-04-15 12:31PM EDT2021-04-230.010.000.02-0.03-75.00%2223267.97%
DIS210430C002500002021-04-15 9:41AM EDT2021-04-300.040.020.07-0.01-20.00%441,51057.62%
DIS210507C002500002021-04-14 3:51PM EDT2021-05-070.070.050.060.00-38011749.22%
DIS210514C002500002021-04-15 2:33PM EDT2021-05-140.140.100.16-0.16-53.33%1448.54%
DIS210521C002500002021-04-15 3:30PM EDT2021-05-210.130.120.14-0.07-35.00%192,15142.77%
DIS210618C002500002021-04-15 3:32PM EDT2021-06-180.280.230.35-0.08-22.22%391,75836.87%
DIS210716C002500002021-04-15 3:48PM EDT2021-07-160.530.480.57-0.04-7.02%364,03633.50%
DIS211015C002500002021-04-15 11:16AM EDT2021-10-151.731.651.79-0.21-10.82%2370430.40%
DIS220121C002500002021-04-15 3:12PM EDT2022-01-213.353.253.40-0.31-8.47%2244,05829.27%
DIS220617C002500002021-04-15 1:09PM EDT2022-06-176.306.206.85-1.00-13.70%61,09830.02%
DIS230120C002500002021-04-15 3:45PM EDT2023-01-2010.6510.4511.50-1.25-10.50%501,81430.23%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002500002021-03-31 11:24AM EDT2021-04-1663.9163.7564.500.00-10228.13%
DIS210423P002500002021-03-29 12:06AM EDT2021-04-2360.4063.4564.750.00--075.78%
DIS210507P002500002021-04-09 2:25PM EDT2021-05-0763.2563.4564.700.00-1169.82%
DIS210521P002500002021-04-12 12:51PM EDT2021-05-2162.4263.9064.40+0.75+1.22%19148.73%
DIS210618P002500002021-04-12 9:49AM EDT2021-06-1863.3564.0564.450.00-137937.45%
DIS210716P002500002021-04-14 2:09PM EDT2021-07-1662.9563.9065.15+0.35+0.56%211938.16%
DIS211015P002500002021-03-30 2:53PM EDT2021-10-1566.9064.2067.350.00-81035.92%
DIS220121P002500002021-04-13 2:15PM EDT2022-01-2167.1966.8567.450.00-16329.26%
DIS220617P002500002021-03-08 4:20PM EDT2022-06-1764.3068.1570.550.00-185929.46%
DIS230120P002500002021-03-29 11:37AM EDT2023-01-2077.0072.7573.500.00-13127.81%