Canada markets open in 6 hours 28 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
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210115C000450002020-11-16 3:01PM EST45.0099.20103.85104.600.00-240137.11%
DIS210115C000500002020-10-16 12:57PM EST50.0077.7786.5587.350.00-11430.00%
DIS210115C000550002020-11-13 11:47AM EST55.0083.5593.9094.600.00-1187117.77%
DIS210115C000600002020-11-24 2:09PM EST60.0091.5188.9089.600.00-11,389108.20%
DIS210115C000650002020-11-20 1:18PM EST65.0076.5983.9584.650.00-1413103.13%
DIS210115C000700002020-11-23 3:22PM EST70.0077.1578.9579.700.00-134696.29%
DIS210115C000750002020-11-24 2:22PM EST75.0076.0073.9074.700.00-340586.82%
DIS210115C000800002020-11-20 1:30PM EST80.0061.7569.0569.750.00-447784.28%
DIS210115C000850002020-11-19 10:03AM EST85.0063.5264.0064.75+5.72+9.90%155475.88%
DIS210115C000900002020-11-24 12:18PM EST90.0061.2559.0559.800.00-102,67570.90%
DIS210115C000950002020-11-24 10:48AM EST95.0055.0054.1554.800.00-11,67765.82%
DIS210115C000975002020-11-19 1:24PM EST97.5052.8551.6052.350.00-286062.55%
DIS210115C001000002020-11-25 10:22AM EST100.0047.9049.1549.80-4.01-7.72%135,03159.33%
DIS210115C001050002020-11-24 3:41PM EST105.0047.0744.2044.900.00-1413,89254.93%
DIS210115C001100002020-11-25 12:41PM EST110.0039.4539.3040.00-2.45-5.85%74,41850.73%
DIS210115C001150002020-11-25 2:57PM EST115.0034.4034.4035.10-2.94-7.87%49,32751.22%
DIS210115C001200002020-11-25 3:57PM EST120.0029.7529.6030.10-2.58-7.98%2513,72544.61%
DIS210115C001250002020-11-25 3:32PM EST125.0024.9824.9525.55-2.52-9.16%598,64742.51%
DIS210115C001300002020-11-25 3:25PM EST130.0020.4320.4520.95-2.64-11.44%3710,41338.76%
DIS210115C001350002020-11-25 2:32PM EST135.0016.1016.2016.70-2.25-12.26%829,08536.34%
DIS210115C001400002020-11-25 3:54PM EST140.0012.3812.2512.70-2.22-15.21%1,90925,72833.75%
DIS210115C001450002020-11-25 3:48PM EST145.009.009.009.45-1.95-17.81%36510,94832.95%
DIS210115C001500002020-11-25 3:57PM EST150.006.446.306.65-1.58-19.70%1,00718,37031.84%
DIS210115C001550002020-11-25 3:57PM EST155.004.284.254.55-1.27-22.88%97711,01331.41%
DIS210115C001600002020-11-25 3:58PM EST160.002.812.812.99-0.94-25.07%77923,66931.10%
DIS210115C001650002020-11-25 3:55PM EST165.001.831.771.96-0.74-28.79%2887,43931.32%
DIS210115C001700002020-11-25 3:54PM EST170.001.231.161.29-0.44-26.35%1835,58731.82%
DIS210115C001750002020-11-25 3:13PM EST175.000.830.750.88-0.29-25.89%7527,67432.73%
DIS210115C001800002020-11-25 3:59PM EST180.000.570.570.60-0.20-25.97%2133,91933.57%
DIS210115C001850002020-11-25 3:06PM EST185.000.410.400.47-0.16-28.07%591,67735.35%
DIS210115C001900002020-11-25 1:44PM EST190.000.320.300.36-0.12-27.27%1212,42036.77%
DIS210115C001950002020-11-25 1:22PM EST195.000.260.250.28-0.08-23.53%531,42138.14%
DIS210115C002000002020-11-25 12:42PM EST200.000.230.200.22-0.04-14.81%2139,64039.45%
DIS210115C002100002020-11-25 11:57AM EST210.000.160.150.17-0.05-23.81%403,00643.07%
DIS210115C002200002020-11-25 3:50PM EST220.000.140.110.14-0.03-17.65%2614,68946.58%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210115P000450002020-11-23 10:48AM EST45.000.020.010.030.00-31,906111.72%
DIS210115P000500002020-11-23 3:28PM EST50.000.030.010.050.00-51,920106.25%
DIS210115P000550002020-11-09 9:52AM EST55.000.060.020.050.00-11,43998.83%
DIS210115P000600002020-11-24 3:48PM EST60.000.040.010.100.00-224,80094.92%
DIS210115P000650002020-11-24 3:20PM EST65.000.060.050.090.00-152,47389.65%
DIS210115P000700002020-11-25 11:34AM EST70.000.070.040.11-0.02-22.22%4017,35282.81%
DIS210115P000750002020-11-25 9:36AM EST75.000.080.050.14-0.02-20.00%115,25478.13%
DIS210115P000800002020-11-24 3:24PM EST80.000.120.100.170.00-226,04574.61%
DIS210115P000850002020-11-24 3:56PM EST85.000.140.100.180.00-4711,40568.36%
DIS210115P000900002020-11-24 12:51PM EST90.000.170.120.170.00-2013,16862.40%
DIS210115P000950002020-11-24 12:54PM EST95.000.220.150.240.00-2224,75558.89%
DIS210115P000975002020-11-25 12:37PM EST97.500.240.180.26-0.02-7.69%15,29556.93%
DIS210115P001000002020-11-25 1:07PM EST100.000.240.250.270.00-47220,84255.47%
DIS210115P001050002020-11-25 3:39PM EST105.000.320.300.33+0.03+10.34%7213,41951.22%
DIS210115P001100002020-11-25 3:39PM EST110.000.400.380.40+0.04+11.11%9622,89047.46%
DIS210115P001150002020-11-25 3:04PM EST115.000.510.480.52+0.06+13.33%2218,45043.90%
DIS210115P001200002020-11-25 3:53PM EST120.000.700.670.71+0.06+9.38%20614,34940.82%
DIS210115P001250002020-11-25 3:50PM EST125.001.010.960.99+0.11+12.22%34110,26037.92%
DIS210115P001300002020-11-25 3:51PM EST130.001.491.381.49+0.21+16.41%5479,58535.88%
DIS210115P001350002020-11-25 3:55PM EST135.002.172.102.22+0.26+13.61%6244,49633.89%
DIS210115P001400002020-11-25 3:57PM EST140.003.303.153.40+0.44+15.38%3137,37732.65%
DIS210115P001450002020-11-25 3:38PM EST145.005.004.805.10+0.65+14.94%3956,46031.74%
DIS210115P001500002020-11-25 3:47PM EST150.007.307.057.40+1.05+16.80%2961,53331.12%
DIS210115P001550002020-11-25 9:53AM EST155.0010.559.8510.30+1.80+20.57%376230.68%
DIS210115P001600002020-11-24 3:57PM EST160.0014.6013.4013.80+2.60+21.67%51,09730.59%
DIS210115P001650002020-11-24 12:13PM EST165.0016.6017.3517.850.00-313331.21%
DIS210115P001700002020-11-24 9:34AM EST170.0021.8021.8522.200.00-470031.84%
DIS210115P001750002020-11-13 2:18PM EST175.0037.1026.3026.950.00-3119334.25%
DIS210115P001800002020-11-17 10:19AM EST180.0036.1531.1031.700.00-17535.84%
DIS210115P001850002020-11-20 9:32AM EST185.0043.1035.9036.550.00-127437.77%
DIS210115P001900002020-11-16 11:16AM EST190.0046.3040.8041.500.00-113940.55%
DIS210115P001950002020-11-13 12:55PM EST195.0056.8045.7546.400.00-114542.26%
DIS210115P002000002020-11-20 9:41AM EST200.0051.8450.7551.30-6.01-10.39%132443.51%
DIS210115P002100002020-11-20 9:32AM EST210.0068.0060.8561.350.00-164450.20%
DIS210115P002200002020-11-12 10:22AM EST220.0082.4570.7071.300.00-1039354.44%