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:270.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C002700002021-04-12 9:38AM EDT2021-04-160.010.000.010.00-2533225.00%
DIS210423C002700002021-03-24 3:39PM EDT2021-04-230.060.000.030.00--286.72%
DIS210430C002700002021-04-13 10:57AM EDT2021-04-300.030.010.060.00-81768.75%
DIS210507C002700002021-04-08 12:30PM EDT2021-05-070.070.010.080.00-1158.20%
DIS210521C002700002021-04-14 1:08PM EDT2021-05-210.100.060.100.00-5553449.81%
DIS210618C002700002021-04-13 2:46PM EDT2021-06-180.150.130.200.00-71,29040.92%
DIS210716C002700002021-04-15 2:07PM EDT2021-07-160.290.270.35-0.06-17.14%63,41537.09%
DIS211015C002700002021-04-15 1:12PM EDT2021-10-150.980.961.07-0.25-20.33%50236132.11%
DIS220121C002700002021-04-15 1:21PM EDT2022-01-211.981.982.14-0.38-16.10%51,29730.24%
DIS220617C002700002021-04-15 12:55PM EDT2022-06-174.253.804.95-0.70-14.14%137830.90%
DIS230120C002700002021-04-14 3:09PM EDT2023-01-208.257.707.850.00-161,02829.38%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P002700002021-03-17 9:46AM EDT2021-04-1676.9583.8584.500.00-10300.78%
DIS210521P002700002021-04-14 12:00PM EDT2021-05-2180.4583.9084.400.00-61958.84%
DIS210618P002700002021-04-13 12:52PM EDT2021-06-1885.2983.9584.300.00-12641.90%
DIS210716P002700002021-04-15 3:35PM EDT2021-07-1684.5583.6584.90+2.50+3.05%130843.14%
DIS211015P002700002021-04-14 1:59PM EDT2021-10-1582.2083.2086.750.00-113139.72%
DIS220121P002700002021-04-14 11:40AM EDT2022-01-2182.8584.9086.000.00-154629.57%
DIS220617P002700002021-02-26 4:38PM EDT2022-06-1789.1588.7089.550.00-23631.97%
DIS230120P002700002021-03-08 1:31PM EDT2023-01-2085.5589.2591.250.00-410028.53%