Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
183.11+0.32 (+0.18%)
At close: 4:04PM EDT

183.67 +0.56 (0.31%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423C001050002021-04-19 12:07AM EDT105.0081.9477.7578.450.00--22378.52%
DIS210423C001200002021-03-18 10:45AM EDT120.0073.1066.5567.950.00--7530.76%
DIS210423C001300002021-04-20 12:55PM EDT130.0052.410.0053.000.00--10.00%
DIS210423C001350002021-04-19 2:59PM EDT135.0051.7247.7548.450.00-5241224.41%
DIS210423C001400002021-04-19 2:58PM EDT140.0046.7542.7543.450.00-223201.37%
DIS210423C001500002021-04-19 12:40PM EDT150.0029.9532.9033.35-4.80-13.81%1106101.56%
DIS210423C001550002021-04-15 2:51PM EDT155.0034.5027.7528.450.00-26135.55%
DIS210423C001600002021-04-21 9:50AM EDT160.0021.0022.8023.40-1.50-6.67%920110.55%
DIS210423C001625002021-04-16 3:48PM EDT162.5024.7320.2520.850.00-152796.39%
DIS210423C001650002021-04-21 3:45PM EDT165.0018.1517.8018.45+0.60+3.42%61556.25%
DIS210423C001675002021-04-16 2:49PM EDT167.5019.7815.3016.000.00-4555.86%
DIS210423C001700002021-04-21 12:25PM EDT170.0012.7412.8013.35-0.16-1.24%26265.92%
DIS210423C001725002021-04-21 3:51PM EDT172.5010.5010.4011.00+0.20+1.94%62762.84%
DIS210423C001750002021-04-21 3:54PM EDT175.008.008.008.45-0.31-3.73%9456449.41%
DIS210423C001775002021-04-21 3:09PM EDT177.505.505.556.05-0.50-8.33%8149141.16%
DIS210423C001800002021-04-21 3:57PM EDT180.003.463.503.65-0.42-10.82%87662930.76%
DIS210423C001825002021-04-21 3:59PM EDT182.501.801.751.86-0.50-21.74%4,3221,78328.44%
DIS210423C001850002021-04-21 3:59PM EDT185.000.750.750.78-0.54-41.86%6,5545,91228.42%
DIS210423C001875002021-04-21 3:59PM EDT187.500.310.310.35-0.41-56.94%2,7354,15131.54%
DIS210423C001900002021-04-21 3:59PM EDT190.000.150.140.15-0.27-64.29%3,5997,21434.08%
DIS210423C001925002021-04-21 3:58PM EDT192.500.070.070.08-0.20-74.07%1,58111,61438.09%
DIS210423C001950002021-04-21 3:59PM EDT195.000.050.050.06-0.15-75.00%4,8097,38443.75%
DIS210423C001975002021-04-21 3:51PM EDT197.500.040.030.05-0.09-69.23%3732,72449.61%
DIS210423C002000002021-04-21 3:58PM EDT200.000.030.020.03-0.08-72.73%6803,07551.56%
DIS210423C002025002021-04-21 2:14PM EDT202.500.020.020.03-0.08-80.00%3171357.81%
DIS210423C002050002021-04-21 3:56PM EDT205.000.020.010.02-0.06-75.00%11686860.16%
DIS210423C002075002021-04-21 3:58PM EDT207.500.010.000.02-0.04-80.00%9540462.50%
DIS210423C002100002021-04-21 3:52PM EDT210.000.010.010.02-0.03-75.00%742,64071.09%
DIS210423C002125002021-04-21 2:24PM EDT212.500.010.010.02-0.04-80.00%542376.56%
DIS210423C002150002021-04-20 3:58PM EDT215.000.020.000.060.00-10349488.28%
DIS210423C002175002021-04-20 1:29PM EDT217.500.020.000.030.00-33248087.50%
DIS210423C002200002021-04-21 2:18PM EDT220.000.010.000.010.00-211,46484.38%
DIS210423C002225002021-04-19 10:01AM EDT222.500.030.000.050.00-1,0171,080102.34%
DIS210423C002250002021-04-20 1:35PM EDT225.000.010.000.010.00-4019490.63%
DIS210423C002300002021-04-19 1:19PM EDT230.000.010.000.010.00-1326100.00%
DIS210423C002350002021-04-20 10:12AM EDT235.000.010.000.010.00-15281109.38%
DIS210423C002400002021-04-20 12:34PM EDT240.000.020.000.010.00-20163118.75%
DIS210423C002450002021-04-16 2:33PM EDT245.000.020.000.060.00-143149.22%
DIS210423C002500002021-04-15 12:31PM EDT250.000.010.000.010.00-22215134.38%
DIS210423C002550002021-04-14 12:18PM EDT255.000.020.000.070.00-1049169.53%
DIS210423C002600002021-04-12 1:35PM EDT260.000.010.000.010.00-1148150.00%
DIS210423C002650002021-04-08 10:38AM EDT265.000.030.000.010.00-138156.25%
DIS210423C002700002021-03-24 3:39PM EDT270.000.060.000.020.00--2173.44%
DIS210423C002750002021-04-01 12:53PM EDT275.000.030.000.070.00-11203.13%
DIS210423C002800002021-03-29 11:13AM EDT280.000.050.000.030.00-325193.75%
DIS210423C002850002021-04-06 9:34AM EDT285.000.040.000.050.00--10210.94%
DIS210423C002900002021-04-19 9:32AM EDT290.000.010.000.010.00-301305193.75%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210423P001000002021-03-19 1:41PM EDT100.000.050.000.050.00-1010295.31%
DIS210423P001050002021-03-29 2:34PM EDT105.000.070.000.030.00-2109259.38%
DIS210423P001100002021-04-21 2:38PM EDT110.000.010.000.02-0.05-83.33%4015231.25%
DIS210423P001150002021-03-31 1:35PM EDT115.000.020.000.060.00-2661235.94%
DIS210423P001200002021-04-06 12:12PM EDT120.000.030.000.060.00-41120215.63%
DIS210423P001250002021-04-14 2:02PM EDT125.000.020.000.070.00-13159200.00%
DIS210423P001300002021-04-21 11:47AM EDT130.000.010.000.05-0.02-66.67%254175.00%
DIS210423P001350002021-04-16 12:33PM EDT135.000.010.000.070.00-1971162.50%
DIS210423P001400002021-04-19 11:46AM EDT140.000.010.000.020.00-181,131128.13%
DIS210423P001430002021-04-19 12:07AM EDT143.000.010.000.060.00-1336132.81%
DIS210423P001440002021-04-19 9:31AM EDT144.000.020.000.030.00-1713120.31%
DIS210423P001450002021-04-20 3:51PM EDT145.000.010.000.030.00-1570117.19%
DIS210423P001460002021-04-19 12:07AM EDT146.000.020.000.030.00--5114.06%
DIS210423P001470002021-04-19 12:07AM EDT147.000.030.000.030.00--300110.94%
DIS210423P001500002021-04-20 10:58AM EDT150.000.020.000.040.00-20184104.69%
DIS210423P001550002021-04-20 1:10PM EDT155.000.030.000.01+0.01+50.00%178078.13%
DIS210423P001600002021-04-21 11:51AM EDT160.000.010.000.02-0.05-83.33%2353168.75%
DIS210423P001625002021-04-21 3:47PM EDT162.500.030.010.03-0.02-40.00%2917165.63%
DIS210423P001650002021-04-21 3:56PM EDT165.000.040.020.04-0.03-42.86%1858061.72%
DIS210423P001675002021-04-21 1:55PM EDT167.500.050.030.05-0.03-37.50%12987655.86%
DIS210423P001700002021-04-21 3:55PM EDT170.000.050.050.09-0.07-58.33%1502,04751.95%
DIS210423P001725002021-04-21 3:31PM EDT172.500.080.060.09-0.11-57.89%6292,54745.31%
DIS210423P001750002021-04-21 3:57PM EDT175.000.100.100.12-0.21-67.74%5512,97938.38%
DIS210423P001775002021-04-21 3:57PM EDT177.500.200.160.20-0.33-62.26%7642,01332.52%
DIS210423P001800002021-04-21 3:59PM EDT180.000.430.410.48-0.62-59.05%4,03712,08729.25%
DIS210423P001825002021-04-21 3:58PM EDT182.501.151.101.19-0.90-43.90%1,0683,45327.32%
DIS210423P001850002021-04-21 3:57PM EDT185.002.752.522.70-0.80-22.54%6115,03629.05%
DIS210423P001875002021-04-21 3:34PM EDT187.504.554.604.75-0.91-16.67%2171,51731.84%
DIS210423P001900002021-04-21 3:48PM EDT190.006.856.807.10-0.90-11.61%2031,03737.01%
DIS210423P001925002021-04-21 2:56PM EDT192.509.879.409.70-0.21-2.08%1746851.17%
DIS210423P001950002021-04-21 3:04PM EDT195.0012.5011.7012.20+0.23+1.87%2427760.64%
DIS210423P001975002021-04-21 11:42AM EDT197.5015.2814.2514.70+0.17+1.13%146353.91%
DIS210423P002000002021-04-20 2:00PM EDT200.0017.7816.7017.15+0.18+1.02%1710553.52%
DIS210423P002025002021-04-21 2:09PM EDT202.5019.7219.2019.65+6.57+49.96%153860.16%
DIS210423P002050002021-04-20 10:00AM EDT205.0020.1321.6522.250.00-11371.48%
DIS210423P002100002021-03-15 12:01AM EDT210.0017.050.000.000.00--00.00%
DIS210423P002125002021-04-19 11:00AM EDT212.5024.7729.1529.800.00-202194.92%
DIS210423P002150002021-04-16 11:19AM EDT215.0027.2631.6032.300.00-20596.48%
DIS210423P002175002021-03-31 10:08AM EDT217.5032.0034.1534.750.00-12102.34%
DIS210423P002200002021-04-16 11:19AM EDT220.0032.7536.7037.250.00-10113.28%
DIS210423P002250002021-03-15 12:01AM EDT225.0029.600.000.000.00--00.00%
DIS210423P002300002021-03-15 12:01AM EDT230.0034.150.000.000.00--00.00%
DIS210423P002500002021-03-29 12:06AM EDT250.0060.4066.5567.300.00--0160.94%