Canada markets open in 6 hours 29 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
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210319C000600002020-11-16 12:05AM EST60.0074.6088.9589.750.00--177.44%
DIS210319C000650002020-11-09 10:44AM EST65.0074.7584.0084.800.00-1773.10%
DIS210319C000700002020-10-29 2:52PM EST70.0052.9079.0579.850.00--168.75%
DIS210319C000750002020-09-21 10:28AM EST75.0049.8552.1552.850.00-110.00%
DIS210319C000800002020-11-17 11:37AM EST80.0065.1069.1569.950.00-4960.21%
DIS210319C000850002020-11-19 12:33PM EST85.0057.7264.2565.000.00-1956.57%
DIS210319C000900002020-11-09 10:12AM EST90.0048.6059.3560.100.00-22253.27%
DIS210319C000950002020-11-11 1:29PM EST95.0044.6054.4555.250.00-1950.17%
DIS210319C001000002020-11-25 11:27AM EST100.0048.7549.6050.40-3.55-6.79%517751.43%
DIS210319C001050002020-11-23 2:38PM EST105.0046.4044.8045.550.00-238447.66%
DIS210319C001100002020-11-23 3:46PM EST110.0037.7040.1540.850.00-1218644.95%
DIS210319C001150002020-11-24 9:41AM EST115.0036.8135.4536.200.00-58842.21%
DIS210319C001200002020-11-24 3:31PM EST120.0033.5331.1531.700.00-9560939.92%
DIS210319C001250002020-11-25 1:06PM EST125.0027.0026.8527.25-2.17-7.44%331,11537.35%
DIS210319C001300002020-11-25 12:18PM EST130.0022.9722.8023.25-2.28-9.03%176,24136.15%
DIS210319C001350002020-11-25 12:42PM EST135.0018.9718.8519.45-2.28-10.73%137,37534.80%
DIS210319C001400002020-11-25 3:16PM EST140.0015.5015.5515.85-2.00-11.43%8119,08233.24%
DIS210319C001450002020-11-25 3:33PM EST145.0012.4612.4512.90-1.99-13.77%381,24532.77%
DIS210319C001500002020-11-25 3:59PM EST150.0010.059.9010.30-1.65-14.10%1376,65932.28%
DIS210319C001550002020-11-25 3:58PM EST155.007.807.658.05-1.50-16.13%721,34331.75%
DIS210319C001600002020-11-25 3:48PM EST160.006.055.956.25-1.20-16.55%1472,15031.52%
DIS210319C001650002020-11-25 3:50PM EST165.004.504.504.80-1.10-19.64%5493731.38%
DIS210319C001700002020-11-25 3:30PM EST170.003.463.453.65-0.87-20.09%441,20831.32%
DIS210319C001750002020-11-25 3:52PM EST175.002.612.572.74-0.59-18.44%166,33931.26%
DIS210319C001800002020-11-25 1:14PM EST180.002.051.962.09-0.47-18.65%3881931.48%
DIS210319C001850002020-11-24 3:37PM EST185.001.951.511.610.00-1710331.84%
DIS210319C001900002020-11-25 1:35PM EST190.001.221.161.26-0.31-20.26%1515132.31%
DIS210319C001950002020-11-25 1:31PM EST195.000.980.941.01-0.20-16.95%215332.96%
DIS210319C002000002020-11-25 3:57PM EST200.000.780.770.83-0.20-20.41%591,13433.72%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210319P000600002020-11-24 3:49PM EST60.000.080.030.140.00-32666.80%
DIS210319P000650002020-10-29 9:35AM EST65.000.450.050.160.00-110662.89%
DIS210319P000700002020-11-25 2:01PM EST70.000.140.090.19-0.05-26.32%102159.96%
DIS210319P000750002020-11-16 3:49PM EST75.000.250.130.230.00-179556.84%
DIS210319P000800002020-11-16 1:24PM EST80.000.330.180.290.00-176354.00%
DIS210319P000850002020-11-13 3:43PM EST85.000.450.250.350.00-39851.22%
DIS210319P000900002020-11-25 12:17PM EST90.000.400.340.44-0.04-9.09%1012649.76%
DIS210319P000950002020-11-24 9:30AM EST95.000.550.450.550.00-127047.07%
DIS210319P001000002020-11-24 10:44AM EST100.000.670.590.700.00-51,53344.61%
DIS210319P001050002020-11-25 3:37PM EST105.000.820.790.840.00-42,73541.68%
DIS210319P001100002020-11-25 9:34AM EST110.001.101.041.14+0.05+4.76%12,01140.00%
DIS210319P001150002020-11-25 1:42PM EST115.001.491.401.49+0.14+10.37%192,10338.05%
DIS210319P001200002020-11-25 1:42PM EST120.002.121.912.00+0.27+14.59%72,18336.49%
DIS210319P001250002020-11-25 3:53PM EST125.002.652.572.69+0.16+6.43%852,25335.11%
DIS210319P001300002020-11-25 2:06PM EST130.003.573.453.60+0.31+9.51%81,97333.85%
DIS210319P001350002020-11-25 3:53PM EST135.004.784.604.85+0.43+9.89%532,89932.96%
DIS210319P001400002020-11-25 3:40PM EST140.006.306.156.35+0.51+8.81%6718,61131.90%
DIS210319P001450002020-11-25 1:18PM EST145.008.358.058.40+0.82+10.89%3782931.52%
DIS210319P001500002020-11-25 3:48PM EST150.0010.7510.4510.85+1.05+10.82%4638931.21%
DIS210319P001550002020-11-25 1:43PM EST155.0013.4513.2513.65+0.90+7.17%2223830.82%
DIS210319P001600002020-11-24 11:57AM EST160.0016.0016.4016.950.00-165730.87%
DIS210319P001650002020-11-25 12:21PM EST165.0020.4019.9020.45-4.35-17.58%25430.52%
DIS210319P001700002020-11-24 2:15PM EST170.0022.7523.7524.350.00-12230.55%
DIS210319P001750002020-11-18 10:38AM EST175.0033.1028.0528.500.00-126130.64%
DIS210319P001800002020-11-25 11:52AM EST180.0032.8532.3532.90+0.50+1.55%51931.02%
DIS210319P001850002020-10-13 10:43AM EST185.0060.5148.4548.900.00-6673.32%
DIS210319P001900002020-11-24 9:50AM EST190.0041.4541.4542.200.00-1832.54%
DIS210319P001950002020-11-16 12:05AM EST195.0054.1046.3046.950.00--633.23%
DIS210319P002000002020-11-24 11:23AM EST200.0050.7051.1551.800.00-12734.29%