Canada markets open in 6 hours 14 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.44-1.99 (-1.15%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210122C001000002020-12-30 9:43AM EST100.0081.5571.1571.950.00--1199.61%
DIS210122C001050002021-01-15 3:10PM EST105.0066.2266.1566.80-9.33-12.35%223160.16%
DIS210122C001150002021-01-04 10:49AM EST115.0061.6756.0557.000.00-58147.27%
DIS210122C001200002021-01-15 11:43AM EST120.0051.4050.9051.95+16.30+46.44%122176.76%
DIS210122C001250002021-01-04 3:42PM EST125.0046.5046.1047.00-4.58-8.97%1024123.83%
DIS210122C001300002020-12-31 11:50AM EST130.0047.1540.9541.950.00-12682.81%
DIS210122C001350002021-01-13 10:14AM EST135.0042.3035.9537.000.00-497583.59%
DIS210122C001370002021-01-08 1:54PM EST137.0040.5033.9535.000.00-1778.91%
DIS210122C001380002021-01-11 1:03PM EST138.0041.4532.9534.000.00-22076.56%
DIS210122C001390002020-12-31 1:34PM EST139.0036.7532.1032.950.00-31383.40%
DIS210122C001400002021-01-15 1:27PM EST140.0031.2031.1532.00-5.29-14.50%813286.72%
DIS210122C001410002021-01-12 11:30AM EST141.0034.8030.1031.000.00-12781.45%
DIS210122C001420002021-01-07 9:41AM EST142.0037.0529.0030.050.00-11675.98%
DIS210122C001430002021-01-11 3:03PM EST143.0028.6028.0029.00-4.25-12.94%11169.92%
DIS210122C001440002021-01-15 10:11AM EST144.0027.4027.0027.95-8.25-23.14%5462.89%
DIS210122C001450002021-01-15 10:11AM EST145.0027.2526.1526.80-3.56-11.55%111760.94%
DIS210122C001460002021-01-06 10:16AM EST146.0034.7525.1026.000.00-5568.75%
DIS210122C001470002021-01-12 10:15AM EST147.0029.6424.1524.950.00-31366.41%
DIS210122C001480002021-01-08 10:39AM EST148.0028.6523.1523.950.00-71063.87%
DIS210122C001490002021-01-13 11:37AM EST149.0027.3022.2523.050.00-11168.65%
DIS210122C001500002021-01-15 1:36PM EST150.0021.3021.4021.95-3.13-12.81%327667.38%
DIS210122C001525002021-01-15 2:11PM EST152.5018.7218.7019.50-4.63-19.83%28156.25%
DIS210122C001550002021-01-15 12:35PM EST155.0016.6216.5017.10-2.78-14.33%1221958.98%
DIS210122C001575002021-01-15 2:59PM EST157.5014.1513.7514.50-4.40-23.72%119057.86%
DIS210122C001600002021-01-15 3:54PM EST160.0011.1011.4011.95-3.53-24.13%9228448.49%
DIS210122C001625002021-01-15 3:24PM EST162.509.209.259.70-2.95-24.28%987046.09%
DIS210122C001650002021-01-15 3:42PM EST165.007.067.007.35-2.99-29.75%13226039.87%
DIS210122C001675002021-01-15 3:55PM EST167.504.604.805.25-2.74-37.33%2897836.13%
DIS210122C001700002021-01-15 3:55PM EST170.003.453.203.50-1.95-36.11%79470934.11%
DIS210122C001725002021-01-15 3:59PM EST172.502.142.002.20-1.71-44.42%2,62649333.59%
DIS210122C001750002021-01-15 3:58PM EST175.001.221.151.34-1.41-53.61%2,8831,76434.16%
DIS210122C001775002021-01-15 3:56PM EST177.500.800.730.84-0.97-54.80%1,1221,16035.89%
DIS210122C001800002021-01-15 3:59PM EST180.000.500.450.53-0.73-59.35%3,1373,14037.74%
DIS210122C001825002021-01-15 3:57PM EST182.500.330.330.34-0.46-58.23%60284739.75%
DIS210122C001850002021-01-15 3:55PM EST185.000.200.220.26-0.36-64.29%7081,82343.16%
DIS210122C001875002021-01-15 3:58PM EST187.500.180.170.21-0.24-57.14%18894446.78%
DIS210122C001900002021-01-15 3:55PM EST190.000.140.140.17-0.19-57.58%3331,49850.10%
DIS210122C001925002021-01-15 3:01PM EST192.500.140.110.15-0.13-48.15%9155852.64%
DIS210122C001950002021-01-15 3:56PM EST195.000.100.100.13-0.10-50.00%12638356.25%
DIS210122C001975002021-01-15 3:37PM EST197.500.100.090.12-0.08-44.44%2121859.96%
DIS210122C002000002021-01-15 3:57PM EST200.000.070.080.09-0.09-56.25%2651,10062.31%
DIS210122C002025002021-01-15 12:28PM EST202.500.090.060.10-0.05-35.71%4623666.02%
DIS210122C002050002021-01-15 3:44PM EST205.000.050.050.08-0.06-54.55%4433668.16%
DIS210122C002075002021-01-15 3:17PM EST207.500.060.000.07-0.06-50.00%562166.80%
DIS210122C002100002021-01-15 3:39PM EST210.000.050.000.07-0.04-44.44%445570.31%
DIS210122C002150002021-01-15 3:36PM EST215.000.030.030.05-0.03-50.00%440778.52%
DIS210122C002200002021-01-15 11:22AM EST220.000.010.030.07-0.03-75.00%275187.89%
DIS210122C002250002021-01-15 12:46PM EST225.000.010.000.06-0.02-66.67%337989.06%
DIS210122C002300002021-01-13 3:12PM EST230.000.010.000.040.00-116491.41%
DIS210122C002350002021-01-14 2:33PM EST235.000.010.000.030.00-15795.31%
DIS210122C002400002021-01-14 3:56PM EST240.000.020.000.060.00-1063107.81%
DIS210122C002450002021-01-15 1:29PM EST245.000.030.000.03+0.02+200.00%222106.25%
DIS210122C002500002021-01-15 1:43PM EST250.000.010.010.05-0.03-75.00%48118.75%
DIS210122C002550002021-01-05 11:01AM EST255.000.010.000.060.00-1284125.00%
DIS210122C002600002021-01-14 12:11PM EST260.000.010.000.030.00-321,516121.88%
DIS210122C002650002021-01-15 2:10PM EST265.000.010.000.020.00-48489121.88%
DIS210122C002700002021-01-07 11:05AM EST270.000.010.000.01-0.03-75.00%13118.75%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210122P000850002020-12-21 10:08AM EST85.000.010.000.050.00--1215.63%
DIS210122P000950002020-12-28 9:50AM EST95.000.030.000.050.00-12184.38%
DIS210122P001000002020-12-31 10:44AM EST100.000.040.000.020.00-7137156.25%
DIS210122P001050002021-01-05 10:06AM EST105.000.060.000.020.00-10140.63%
DIS210122P001100002021-01-08 1:04PM EST110.000.020.000.020.00-13128.13%
DIS210122P001150002021-01-06 2:51PM EST115.000.030.000.020.00-1414117.19%
DIS210122P001200002021-01-07 1:23PM EST120.000.040.000.020.00-13106.25%
DIS210122P001250002021-01-15 3:09PM EST125.000.020.000.02+0.01+100.00%13993.75%
DIS210122P001300002021-01-15 2:49PM EST130.000.020.010.030.00-2132789.06%
DIS210122P001350002021-01-14 12:52PM EST135.000.030.000.060.00-110682.03%
DIS210122P001370002021-01-13 3:02PM EST137.000.040.000.050.00-10125375.78%
DIS210122P001380002021-01-15 12:18PM EST138.000.030.000.05+0.01+50.00%9110273.44%
DIS210122P001390002020-12-29 10:13AM EST139.000.280.000.100.00-35477.73%
DIS210122P001400002021-01-15 2:47PM EST140.000.060.000.05+0.03+100.00%86169.14%
DIS210122P001410002021-01-15 3:53PM EST141.000.040.000.05-0.07-63.64%356367.19%
DIS210122P001420002021-01-15 3:23PM EST142.000.040.020.06-0.06-60.00%273168.75%
DIS210122P001430002021-01-14 10:14AM EST143.000.040.000.120.00-26569.92%
DIS210122P001440002021-01-15 3:43PM EST144.000.050.040.060.00-224566.02%
DIS210122P001450002021-01-15 11:24AM EST145.000.090.010.13+0.03+50.00%351166.80%
DIS210122P001460002021-01-12 9:53AM EST146.000.080.020.130.00-111064.84%
DIS210122P001470002021-01-08 2:05PM EST147.000.110.020.130.00-523562.50%
DIS210122P001480002021-01-15 11:02AM EST148.000.070.030.10-0.05-41.67%652858.98%
DIS210122P001490002021-01-15 11:52AM EST149.000.090.070.12+0.01+12.50%49759.96%
DIS210122P001500002021-01-15 2:42PM EST150.000.070.080.10-0.05-41.67%11867957.03%
DIS210122P001525002021-01-15 3:30PM EST152.500.110.100.13+0.01+10.00%3564653.03%
DIS210122P001550002021-01-15 3:58PM EST155.000.150.130.16-0.04-21.05%36438049.71%
DIS210122P001575002021-01-15 3:55PM EST157.500.220.170.21-0.03-12.00%4635945.61%
DIS210122P001600002021-01-15 3:53PM EST160.000.290.240.28-0.04-12.12%5491,11541.46%
DIS210122P001625002021-01-15 3:55PM EST162.500.440.360.42-0.03-6.38%29421238.18%
DIS210122P001650002021-01-15 3:59PM EST165.000.680.610.68-0.05-6.85%1,2151,55835.60%
DIS210122P001675002021-01-15 3:59PM EST167.501.181.061.22+0.03+2.61%47861334.79%
DIS210122P001700002021-01-15 3:58PM EST170.002.021.822.03+0.31+18.13%1,1981,19233.74%
DIS210122P001725002021-01-15 3:58PM EST172.503.293.053.20+0.64+24.15%69998732.84%
DIS210122P001750002021-01-15 3:57PM EST175.004.804.654.95+0.80+20.00%5981,17334.86%
DIS210122P001775002021-01-15 3:45PM EST177.507.066.657.10+1.41+24.96%23562339.26%
DIS210122P001800002021-01-15 3:47PM EST180.009.208.759.30+1.90+26.03%13688742.19%
DIS210122P001825002021-01-15 3:37PM EST182.5011.3211.0011.55+1.89+20.04%2311543.85%
DIS210122P001850002021-01-15 12:44PM EST185.0013.8013.3014.05+2.25+19.48%617550.49%
DIS210122P001875002021-01-15 3:43PM EST187.5016.2515.7516.55+5.25+47.73%21956.79%
DIS210122P001900002021-01-15 3:43PM EST190.0019.0018.4018.90+5.88+44.82%312457.72%
DIS210122P001925002021-01-06 12:33PM EST192.5013.1020.6521.550.00-5668.75%
DIS210122P001950002021-01-12 9:51AM EST195.0023.5523.3024.05+5.10+27.64%31056.25%
DIS210122P002000002020-12-30 12:27PM EST200.0028.5028.1029.15+6.25+28.09%2560.16%
DIS210122P002025002020-12-30 10:46AM EST202.5020.7030.6031.500.00--588.48%
DIS210122P002050002021-01-14 9:40AM EST205.0028.1533.2533.950.00-1864.06%
DIS210122P002075002021-01-12 11:30AM EST207.5031.9033.5534.450.00-220.00%
DIS210122P002100002020-12-31 3:14PM EST210.0028.2938.0539.100.00-3364.06%
DIS210122P002150002021-01-06 12:33PM EST215.0034.7543.1044.100.00--078.91%
DIS210122P002550002020-12-30 10:01AM EST255.0072.8083.0583.900.00--0168.75%