Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.35+0.79 (+0.62%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C000700002020-10-22 12:12PM EDT70.0057.7057.9058.850.00-111164.06%
DIS201030C000800002020-10-20 3:45PM EDT80.0046.6547.9048.85+1.40+3.09%230129.69%
DIS201030C000850002020-10-07 3:06PM EDT85.0038.1043.0043.850.00-816130.86%
DIS201030C000950002020-10-13 9:33AM EDT95.0035.7033.0533.900.00-26106.64%
DIS201030C001000002020-10-22 10:20AM EDT100.0026.5528.1528.900.00-32395.90%
DIS201030C001050002020-10-23 11:06AM EDT105.0021.8522.9523.900.00-92769.53%
DIS201030C001100002020-10-23 2:18PM EDT110.0017.3518.0018.95-0.28-1.59%12760.25%
DIS201030C001110002020-10-22 10:20AM EDT111.0015.6017.0017.950.00-1357.23%
DIS201030C001120002020-10-19 10:06AM EDT112.0014.1116.0516.950.00-11856.15%
DIS201030C001130002020-10-19 2:50PM EDT113.0011.4515.2515.950.00-32158.89%
DIS201030C001140002020-10-23 10:03AM EDT114.0013.6014.3014.70+1.13+9.06%48550.10%
DIS201030C001150002020-10-23 3:45PM EDT115.0013.3813.1513.95+1.73+14.85%52365.33%
DIS201030C001160002020-10-23 2:25PM EDT116.0011.4212.2013.00+0.87+8.25%103063.04%
DIS201030C001170002020-10-22 10:23AM EDT117.009.5511.2011.700.00-183749.76%
DIS201030C001180002020-10-23 3:39PM EDT118.0010.3410.4011.00+1.14+12.39%58855.32%
DIS201030C001190002020-10-23 2:59PM EDT119.009.149.409.65+0.24+2.70%54741.07%
DIS201030C001200002020-10-23 3:50PM EDT120.008.608.508.85+0.83+10.68%5032243.60%
DIS201030C001210002020-10-23 2:45PM EDT121.006.807.507.85-0.63-8.48%3530939.80%
DIS201030C001220002020-10-23 3:49PM EDT122.006.806.606.85+0.70+11.48%1915435.94%
DIS201030C001230002020-10-23 3:10PM EDT123.005.805.706.05+0.67+13.06%4320736.33%
DIS201030C001240002020-10-23 3:49PM EDT124.004.904.855.10+0.45+10.11%4653633.01%
DIS201030C001250002020-10-23 3:57PM EDT125.004.154.054.25+0.50+13.70%1921,02631.10%
DIS201030C001260002020-10-23 3:58PM EDT126.003.473.253.50+0.47+15.67%2861,81830.18%
DIS201030C001270002020-10-23 3:59PM EDT127.002.792.632.79+0.41+17.23%1,1421,86028.98%
DIS201030C001280002020-10-23 3:59PM EDT128.002.202.122.23+0.27+13.99%1,8253,34928.96%
DIS201030C001290002020-10-23 3:59PM EDT129.001.721.701.74+0.17+10.97%4,1961,99028.81%
DIS201030C001300002020-10-23 3:59PM EDT130.001.301.251.35+0.10+8.33%22,1937,26029.03%
DIS201030C001310002020-10-23 3:59PM EDT131.001.020.971.05+0.12+13.33%51186729.54%
DIS201030C001320002020-10-23 3:59PM EDT132.000.770.690.80+0.10+14.93%4971,07829.88%
DIS201030C001330002020-10-23 3:59PM EDT133.000.590.510.60+0.08+15.69%5491,05630.20%
DIS201030C001340002020-10-23 3:58PM EDT134.000.440.380.46+0.04+10.00%48368630.86%
DIS201030C001350002020-10-23 3:59PM EDT135.000.350.320.39+0.05+16.67%5,61710,21432.52%
DIS201030C001360002020-10-23 3:58PM EDT136.000.240.240.30+0.01+4.35%3101,04533.15%
DIS201030C001370002020-10-23 3:59PM EDT137.000.190.170.21-0.02-9.52%1921,09433.01%
DIS201030C001380002020-10-23 3:58PM EDT138.000.140.130.19-0.08-36.36%3927,11434.96%
DIS201030C001390002020-10-23 3:59PM EDT139.000.130.110.16-0.05-27.78%32043336.23%
DIS201030C001400002020-10-23 3:58PM EDT140.000.100.050.110.00-32169635.94%
DIS201030C001410002020-10-23 3:58PM EDT141.000.090.030.11-0.02-18.18%32917838.38%
DIS201030C001420002020-10-23 3:31PM EDT142.000.080.060.18-0.01-11.11%1615044.73%
DIS201030C001430002020-10-22 11:32AM EDT143.000.110.020.180.00-111247.17%
DIS201030C001440002020-10-23 3:57PM EDT144.000.060.020.14-0.04-40.00%3279047.17%
DIS201030C001450002020-10-23 2:44PM EDT145.000.050.010.08-0.02-28.57%11222744.92%
DIS201030C001460002020-10-23 2:52PM EDT146.000.030.030.12-0.03-50.00%196650.29%
DIS201030C001470002020-10-23 2:25PM EDT147.000.040.000.17-0.03-42.86%117455.86%
DIS201030C001500002020-10-23 2:44PM EDT150.000.030.000.06-0.03-50.00%4744752.73%
DIS201030C001550002020-10-22 12:13PM EDT155.000.040.000.050.00-1026055.47%
DIS201030C001600002020-10-22 1:19PM EDT160.000.050.000.080.00-36167.19%
DIS201030C001650002020-10-16 12:27PM EDT165.000.010.000.080.00-11575.39%
DIS201030C001700002020-10-21 3:23PM EDT170.000.020.000.070.00-213681.64%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P000700002020-10-19 3:43PM EDT70.000.020.000.070.00--2170.31%
DIS201030P000750002020-09-30 1:04PM EDT75.000.090.000.120.00--2161.72%
DIS201030P000850002020-10-22 12:34PM EDT85.000.020.000.030.00-2527109.38%
DIS201030P000900002020-10-22 2:15PM EDT90.000.030.000.040.00-34936297.66%
DIS201030P000950002020-10-19 1:32PM EDT95.000.020.000.120.00-21096.09%
DIS201030P001000002020-10-23 2:45PM EDT100.000.050.000.03-0.01-16.67%138368.75%
DIS201030P001050002020-10-23 3:54PM EDT105.000.050.000.09-0.02-28.57%31911064.84%
DIS201030P001100002020-10-23 3:50PM EDT110.000.060.050.07-0.04-40.00%2975253.52%
DIS201030P001110002020-10-23 2:11PM EDT111.000.070.000.12-0.05-41.67%712850.78%
DIS201030P001120002020-10-23 1:51PM EDT112.000.060.000.14-0.04-40.00%216655.47%
DIS201030P001130002020-10-23 3:57PM EDT113.000.080.060.12-0.03-27.27%3422450.98%
DIS201030P001140002020-10-23 3:53PM EDT114.000.080.000.09-0.03-27.27%3016745.70%
DIS201030P001150002020-10-23 3:37PM EDT115.000.110.080.11-0.04-26.67%16155844.34%
DIS201030P001160002020-10-23 2:12PM EDT116.000.130.010.160.00-2424544.63%
DIS201030P001170002020-10-23 3:57PM EDT117.000.110.020.15-0.03-21.43%11529641.02%
DIS201030P001180002020-10-23 3:56PM EDT118.000.140.090.18-0.02-12.50%5911,97339.45%
DIS201030P001190002020-10-23 3:58PM EDT119.000.150.130.18-0.07-31.82%33359736.33%
DIS201030P001200002020-10-23 3:59PM EDT120.000.190.180.22-0.08-29.63%5373,32734.77%
DIS201030P001210002020-10-23 3:49PM EDT121.000.240.200.28-0.14-36.84%8180433.50%
DIS201030P001220002020-10-23 3:57PM EDT122.000.300.280.36-0.18-37.50%2721,61232.32%
DIS201030P001230002020-10-23 3:58PM EDT123.000.400.360.42-0.25-38.46%6661,21830.13%
DIS201030P001240002020-10-23 3:59PM EDT124.000.570.530.60-0.28-32.94%56571130.05%
DIS201030P001250002020-10-23 3:58PM EDT125.000.740.700.80-0.39-34.51%8601,93329.37%
DIS201030P001260002020-10-23 3:55PM EDT126.000.990.921.05-0.44-30.77%1,21888728.61%
DIS201030P001270002020-10-23 3:59PM EDT127.001.381.321.45-0.57-29.23%93977529.13%
DIS201030P001280002020-10-23 3:58PM EDT128.001.791.761.92-0.65-26.64%33328129.52%
DIS201030P001290002020-10-23 3:54PM EDT129.002.312.272.46-0.64-21.69%12411629.81%
DIS201030P001300002020-10-23 3:59PM EDT130.002.932.783.10-0.56-16.05%13523330.49%
DIS201030P001310002020-10-23 3:58PM EDT131.003.523.553.75-0.58-14.15%5713430.32%
DIS201030P001320002020-10-23 3:06PM EDT132.004.704.254.50-0.50-9.62%1312430.76%
DIS201030P001330002020-10-23 2:35PM EDT133.006.005.105.40-0.05-0.83%159933.11%
DIS201030P001340002020-10-23 9:31AM EDT134.006.125.956.25-1.93-23.98%13933.94%
DIS201030P001350002020-10-23 3:22PM EDT135.007.296.857.20-0.61-7.72%415136.38%
DIS201030P001360002020-10-22 2:29PM EDT136.008.637.808.30-0.12-1.37%21642.09%
DIS201030P001370002020-10-19 4:20PM EDT137.0010.358.559.250.00--1444.29%
DIS201030P001400002020-10-21 9:36AM EDT140.0015.6011.5012.050.00-3448.05%
DIS201030P001420002020-10-19 4:20PM EDT142.0017.4013.4014.200.00-1358.35%
DIS201030P001440002020-10-23 1:05PM EDT144.0017.2515.5016.15+0.80+4.86%3462.40%
DIS201030P001450002020-10-19 3:02PM EDT145.0021.2016.4517.150.00-1450.10%
DIS201030P001470002020-10-20 2:09PM EDT147.0021.7518.2519.150.00-101070.41%
DIS201030P001500002020-09-29 11:30AM EDT150.0025.6521.5022.150.00-8862.79%
DIS201030P001550002020-10-22 10:20AM EDT155.0028.5526.5027.100.00-1471.29%