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

CallsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210319C00060000	2020-11-16 12:05AM EST	60.00	74.60	88.95	89.75	0.00	-	-	1	77.44%
DIS210319C00065000	2020-11-09 10:44AM EST	65.00	74.75	84.00	84.80	0.00	-	1	7	73.10%
DIS210319C00070000	2020-10-29 2:52PM EST	70.00	52.90	79.05	79.85	0.00	-	-	1	68.75%
DIS210319C00075000	2020-09-21 10:28AM EST	75.00	49.85	52.15	52.85	0.00	-	1	1	0.00%
DIS210319C00080000	2020-11-17 11:37AM EST	80.00	65.10	69.15	69.95	0.00	-	4	9	60.21%
DIS210319C00085000	2020-11-19 12:33PM EST	85.00	57.72	64.25	65.00	0.00	-	1	9	56.57%
DIS210319C00090000	2020-11-09 10:12AM EST	90.00	48.60	59.35	60.10	0.00	-	2	22	53.27%
DIS210319C00095000	2020-11-11 1:29PM EST	95.00	44.60	54.45	55.25	0.00	-	1	9	50.17%
DIS210319C00100000	2020-11-25 11:27AM EST	100.00	48.75	49.60	50.40	-3.55	-6.79%	5	177	51.43%
DIS210319C00105000	2020-11-23 2:38PM EST	105.00	46.40	44.80	45.55	0.00	-	2	384	47.66%
DIS210319C00110000	2020-11-23 3:46PM EST	110.00	37.70	40.15	40.85	0.00	-	12	186	44.95%
DIS210319C00115000	2020-11-24 9:41AM EST	115.00	36.81	35.45	36.20	0.00	-	5	88	42.21%
DIS210319C00120000	2020-11-24 3:31PM EST	120.00	33.53	31.15	31.70	0.00	-	95	609	39.92%
DIS210319C00125000	2020-11-25 1:06PM EST	125.00	27.00	26.85	27.25	-2.17	-7.44%	33	1,115	37.35%
DIS210319C00130000	2020-11-25 12:18PM EST	130.00	22.97	22.80	23.25	-2.28	-9.03%	17	6,241	36.15%
DIS210319C00135000	2020-11-25 12:42PM EST	135.00	18.97	18.85	19.45	-2.28	-10.73%	13	7,375	34.80%
DIS210319C00140000	2020-11-25 3:16PM EST	140.00	15.50	15.55	15.85	-2.00	-11.43%	81	19,082	33.24%
DIS210319C00145000	2020-11-25 3:33PM EST	145.00	12.46	12.45	12.90	-1.99	-13.77%	38	1,245	32.77%
DIS210319C00150000	2020-11-25 3:59PM EST	150.00	10.05	9.90	10.30	-1.65	-14.10%	137	6,659	32.28%
DIS210319C00155000	2020-11-25 3:58PM EST	155.00	7.80	7.65	8.05	-1.50	-16.13%	72	1,343	31.75%
DIS210319C00160000	2020-11-25 3:48PM EST	160.00	6.05	5.95	6.25	-1.20	-16.55%	147	2,150	31.52%
DIS210319C00165000	2020-11-25 3:50PM EST	165.00	4.50	4.50	4.80	-1.10	-19.64%	54	937	31.38%
DIS210319C00170000	2020-11-25 3:30PM EST	170.00	3.46	3.45	3.65	-0.87	-20.09%	44	1,208	31.32%
DIS210319C00175000	2020-11-25 3:52PM EST	175.00	2.61	2.57	2.74	-0.59	-18.44%	16	6,339	31.26%
DIS210319C00180000	2020-11-25 1:14PM EST	180.00	2.05	1.96	2.09	-0.47	-18.65%	38	819	31.48%
DIS210319C00185000	2020-11-24 3:37PM EST	185.00	1.95	1.51	1.61	0.00	-	17	103	31.84%
DIS210319C00190000	2020-11-25 1:35PM EST	190.00	1.22	1.16	1.26	-0.31	-20.26%	15	151	32.31%
DIS210319C00195000	2020-11-25 1:31PM EST	195.00	0.98	0.94	1.01	-0.20	-16.95%	21	53	32.96%
DIS210319C00200000	2020-11-25 3:57PM EST	200.00	0.78	0.77	0.83	-0.20	-20.41%	59	1,134	33.72%

PutsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210319P00060000	2020-11-24 3:49PM EST	60.00	0.08	0.03	0.14	0.00	-	3	26	66.80%
DIS210319P00065000	2020-10-29 9:35AM EST	65.00	0.45	0.05	0.16	0.00	-	1	106	62.89%
DIS210319P00070000	2020-11-25 2:01PM EST	70.00	0.14	0.09	0.19	-0.05	-26.32%	10	21	59.96%
DIS210319P00075000	2020-11-16 3:49PM EST	75.00	0.25	0.13	0.23	0.00	-	17	95	56.84%
DIS210319P00080000	2020-11-16 1:24PM EST	80.00	0.33	0.18	0.29	0.00	-	1	763	54.00%
DIS210319P00085000	2020-11-13 3:43PM EST	85.00	0.45	0.25	0.35	0.00	-	3	98	51.22%
DIS210319P00090000	2020-11-25 12:17PM EST	90.00	0.40	0.34	0.44	-0.04	-9.09%	10	126	49.76%
DIS210319P00095000	2020-11-24 9:30AM EST	95.00	0.55	0.45	0.55	0.00	-	1	270	47.07%
DIS210319P00100000	2020-11-24 10:44AM EST	100.00	0.67	0.59	0.70	0.00	-	5	1,533	44.61%
DIS210319P00105000	2020-11-25 3:37PM EST	105.00	0.82	0.79	0.84	0.00	-	4	2,735	41.68%
DIS210319P00110000	2020-11-25 9:34AM EST	110.00	1.10	1.04	1.14	+0.05	+4.76%	1	2,011	40.00%
DIS210319P00115000	2020-11-25 1:42PM EST	115.00	1.49	1.40	1.49	+0.14	+10.37%	19	2,103	38.05%
DIS210319P00120000	2020-11-25 1:42PM EST	120.00	2.12	1.91	2.00	+0.27	+14.59%	7	2,183	36.49%
DIS210319P00125000	2020-11-25 3:53PM EST	125.00	2.65	2.57	2.69	+0.16	+6.43%	85	2,253	35.11%
DIS210319P00130000	2020-11-25 2:06PM EST	130.00	3.57	3.45	3.60	+0.31	+9.51%	8	1,973	33.85%
DIS210319P00135000	2020-11-25 3:53PM EST	135.00	4.78	4.60	4.85	+0.43	+9.89%	53	2,899	32.96%
DIS210319P00140000	2020-11-25 3:40PM EST	140.00	6.30	6.15	6.35	+0.51	+8.81%	67	18,611	31.90%
DIS210319P00145000	2020-11-25 1:18PM EST	145.00	8.35	8.05	8.40	+0.82	+10.89%	37	829	31.52%
DIS210319P00150000	2020-11-25 3:48PM EST	150.00	10.75	10.45	10.85	+1.05	+10.82%	46	389	31.21%
DIS210319P00155000	2020-11-25 1:43PM EST	155.00	13.45	13.25	13.65	+0.90	+7.17%	22	238	30.82%
DIS210319P00160000	2020-11-24 11:57AM EST	160.00	16.00	16.40	16.95	0.00	-	16	57	30.87%
DIS210319P00165000	2020-11-25 12:21PM EST	165.00	20.40	19.90	20.45	-4.35	-17.58%	2	54	30.52%
DIS210319P00170000	2020-11-24 2:15PM EST	170.00	22.75	23.75	24.35	0.00	-	1	22	30.55%
DIS210319P00175000	2020-11-18 10:38AM EST	175.00	33.10	28.05	28.50	0.00	-	12	61	30.64%
DIS210319P00180000	2020-11-25 11:52AM EST	180.00	32.85	32.35	32.90	+0.50	+1.55%	5	19	31.02%
DIS210319P00185000	2020-10-13 10:43AM EST	185.00	60.51	48.45	48.90	0.00	-	6	6	73.32%
DIS210319P00190000	2020-11-24 9:50AM EST	190.00	41.45	41.45	42.20	0.00	-	1	8	32.54%
DIS210319P00195000	2020-11-16 12:05AM EST	195.00	54.10	46.30	46.95	0.00	-	-	6	33.23%
DIS210319P00200000	2020-11-24 11:23AM EST	200.00	50.70	51.15	51.80	0.00	-	1	27	34.29%

S&P/TSX17,313.07+38.82(+0.22%)

S&P 5003,629.65-5.76(-0.16%)

DOW29,872.47-173.77(-0.58%)

The Walt Disney Company (DIS)

S&P/TSX
17,313.07
+38.82(+0.22%)

S&P 500
3,629.65
-5.76(-0.16%)

DOW
29,872.47
-173.77(-0.58%)