Canada markets open in 7 hours 24 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.09-2.40 (-1.58%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201218C000650002020-11-16 3:02PM EST65.0079.0583.8084.500.00--1131.25%
DIS201218C000700002020-11-20 2:22PM EST70.0071.4078.8079.500.00-6563119.92%
DIS201218C000750002020-10-20 10:47AM EST75.0049.5866.4567.200.00-340.00%
DIS201218C000800002020-10-05 1:58PM EST80.0043.3544.8045.700.00-16240.00%
DIS201218C000850002020-11-13 10:31AM EST85.0052.3063.8064.550.00-38095.31%
DIS201218C000900002020-11-25 1:15PM EST90.0059.1458.8059.60+11.54+24.24%13289.45%
DIS201218C000950002020-11-16 3:16PM EST95.0049.3553.8554.600.00-25583.01%
DIS201218C001000002020-11-25 2:01PM EST100.0048.9849.0549.60-2.40-4.67%411681.15%
DIS201218C001050002020-11-17 11:04AM EST105.0039.4043.9544.650.00-315571.19%
DIS201218C001100002020-11-20 9:46AM EST110.0032.6539.0539.700.00-110166.31%
DIS201218C001150002020-11-24 2:23PM EST115.0036.2534.0034.750.00-4161,80658.01%
DIS201218C001200002020-11-25 12:08PM EST120.0028.9829.1029.80-2.66-8.41%88,63952.30%
DIS201218C001250002020-11-25 2:30PM EST125.0024.0924.2524.90-2.81-10.45%164,43253.47%
DIS201218C001300002020-11-25 3:53PM EST130.0019.4319.5520.05-2.64-11.96%7615,49946.48%
DIS201218C001350002020-11-25 3:59PM EST135.0014.9814.8515.15-2.44-14.01%1544,60338.21%
DIS201218C001400002020-11-25 3:58PM EST140.0010.8510.7011.05-2.10-16.22%3,56920,48236.72%
DIS201218C001450002020-11-25 3:58PM EST145.007.207.107.40-1.94-21.23%1418,18934.62%
DIS201218C001500002020-11-25 3:57PM EST150.004.354.304.50-1.53-26.02%1,83029,62033.01%
DIS201218C001550002020-11-25 3:59PM EST155.002.502.422.59-1.08-30.17%5,68320,33332.84%
DIS201218C001600002020-11-25 3:59PM EST160.001.321.271.36-0.73-35.61%8459,43932.62%
DIS201218C001650002020-11-25 3:59PM EST165.000.720.700.75-0.49-40.50%4836,11433.74%
DIS201218C001700002020-11-25 3:17PM EST170.000.410.410.46-0.31-43.06%2541,40035.84%
DIS201218C001750002020-11-25 2:54PM EST175.000.290.270.31-0.16-35.56%19260438.38%
DIS201218C001800002020-11-25 3:56PM EST180.000.210.150.23-0.10-32.26%2323241.21%
DIS201218C001850002020-11-25 1:16PM EST185.000.160.110.21-0.06-27.27%820345.31%
DIS201218C001900002020-11-25 3:06PM EST190.000.120.070.15-0.08-40.00%1940247.27%
DIS201218C001950002020-11-24 1:36PM EST195.000.170.060.160.00-7817551.95%
DIS201218C002000002020-11-25 3:56PM EST200.000.090.080.10-0.05-35.71%991,24751.56%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201218P000600002020-11-23 1:54PM EST60.000.030.000.040.00-27128.13%
DIS201218P000650002020-11-23 1:22PM EST65.000.020.000.060.00-45215121.88%
DIS201218P000700002020-11-12 11:07AM EST70.000.020.000.060.00-1222111.72%
DIS201218P000750002020-11-24 3:48PM EST75.000.010.010.02-0.03-75.00%162295.31%
DIS201218P000800002020-11-23 2:51PM EST80.000.030.010.090.00-2828598.44%
DIS201218P000850002020-11-24 10:49AM EST85.000.030.000.050.00-271,77182.81%
DIS201218P000900002020-11-25 3:58PM EST90.000.050.010.060.00-3651878.13%
DIS201218P000950002020-11-25 1:22PM EST95.000.070.070.08+0.01+16.67%1301,02776.76%
DIS201218P001000002020-11-25 1:37PM EST100.000.100.090.13+0.02+25.00%321,61772.46%
DIS201218P001050002020-11-25 2:02PM EST105.000.110.110.15-0.02-15.38%143,43866.21%
DIS201218P001100002020-11-25 3:57PM EST110.000.160.140.180.00-296,20460.25%
DIS201218P001150002020-11-25 3:57PM EST115.000.210.180.24+0.04+23.53%367,33254.98%
DIS201218P001200002020-11-25 3:59PM EST120.000.250.240.27+0.02+8.70%885,40549.51%
DIS201218P001250002020-11-25 3:59PM EST125.000.350.330.37+0.02+6.06%2056,08244.43%
DIS201218P001300002020-11-25 3:19PM EST130.000.560.510.56+0.08+16.67%4965,50240.14%
DIS201218P001350002020-11-25 3:54PM EST135.000.980.880.94+0.17+20.99%5096,38136.74%
DIS201218P001400002020-11-25 3:56PM EST140.001.721.651.72+0.34+24.64%7066,38934.61%
DIS201218P001450002020-11-25 3:54PM EST145.003.173.053.20+0.66+26.29%3782,02333.84%
DIS201218P001500002020-11-25 3:59PM EST150.005.255.205.40+0.91+20.97%21210,51132.95%
DIS201218P001550002020-11-25 10:48AM EST155.009.108.208.50+2.14+30.75%4318632.85%
DIS201218P001600002020-11-24 1:54PM EST160.0010.9012.0012.450.00-2212034.30%
DIS201218P001650002020-11-25 9:30AM EST165.0016.0516.3016.70+1.25+8.45%1011534.28%
DIS201218P001700002020-11-20 10:19AM EST170.0028.3021.0021.650.00-319040.36%
DIS201218P001750002020-11-13 12:37PM EST175.0036.3025.8526.500.00-415244.14%
DIS201218P001800002020-11-23 1:31PM EST180.0034.7030.8031.400.00-25447.85%
DIS201218P001850002020-11-20 1:12PM EST185.0043.7035.7536.350.00-15651.95%
DIS201218P001900002020-11-13 2:18PM EST190.0051.9040.7541.350.00-2356.89%
DIS201218P001950002020-11-16 12:05AM EST195.0055.7545.7546.350.00--150.98%
DIS201218P002000002020-11-16 12:05AM EST200.0061.1050.8051.300.00--154.88%