Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.04-1.94 (-1.02%)
At close: 4:03PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210319C000600002021-02-08 12:55PM EST60.00129.95128.50130.000.00-12216.02%
DIS210319C000650002020-12-28 10:38AM EST65.00112.7098.2599.300.00-170.00%
DIS210319C000700002020-10-29 2:52PM EST70.0052.9076.9579.550.00--10.00%
DIS210319C000750002020-09-21 10:28AM EST75.0049.8552.1552.850.00-110.00%
DIS210319C000800002021-02-18 9:56AM EST80.00109.00108.50110.00-2.25-2.02%319164.84%
DIS210319C000850002021-02-18 12:16PM EST85.00105.00103.50105.000.00-111153.91%
DIS210319C000900002021-02-22 1:34PM EST90.00103.4098.50100.000.00-128143.75%
DIS210319C000950002021-02-22 2:39PM EST95.0098.2593.5095.000.00-520134.18%
DIS210319C001000002021-02-22 1:52PM EST100.0086.6088.5090.00-6.70-7.18%1205125.00%
DIS210319C001050002021-02-26 3:52PM EST105.0085.8983.5085.00+3.74+4.55%3380116.41%
DIS210319C001100002021-02-24 10:55AM EST110.0090.3478.2580.500.00-1210115.92%
DIS210319C001150002021-02-09 10:09AM EST115.0078.6073.5575.050.00-157103.32%
DIS210319C001200002021-02-24 10:55AM EST120.0080.1968.5570.050.00-1052195.41%
DIS210319C001250002021-02-26 3:13PM EST125.0065.7863.6065.10-0.98-1.47%21,07190.33%
DIS210319C001300002021-02-25 11:33AM EST130.0059.1558.6060.10-5.49-8.49%46,10882.86%
DIS210319C001350002021-02-26 3:07PM EST135.0054.4553.8055.05-1.70-3.03%56,52478.47%
DIS210319C001400002021-02-26 2:25PM EST140.0050.1748.9050.10-1.03-2.01%1019,05473.58%
DIS210319C001450002021-02-26 11:38AM EST145.0046.0143.9545.15-1.34-2.83%71,14567.68%
DIS210319C001500002021-02-24 2:40PM EST150.0040.5838.8540.20-2.48-5.76%26,12259.86%
DIS210319C001550002021-02-26 3:34PM EST155.0035.2434.1035.35-3.39-8.78%36,24756.93%
DIS210319C001600002021-02-26 2:05PM EST160.0031.1529.1030.50-0.85-2.66%63,34350.90%
DIS210319C001650002021-02-24 3:03PM EST165.0025.7524.4025.10-1.41-5.19%71,85047.63%
DIS210319C001700002021-02-26 3:52PM EST170.0020.5019.9020.50-2.16-9.53%7410,56744.09%
DIS210319C001750002021-02-26 3:54PM EST175.0017.1015.6016.15-0.80-4.47%1198,95341.22%
DIS210319C001800002021-02-26 2:58PM EST180.0012.9912.0012.65-1.30-9.10%13122,95942.10%
DIS210319C001850002021-02-26 3:53PM EST185.009.058.659.25-1.87-17.12%7634,15640.36%
DIS210319C001900002021-02-26 3:53PM EST190.006.306.006.45-1.50-19.23%75912,38539.11%
DIS210319C001950002021-02-26 3:53PM EST195.004.303.904.30-1.19-21.68%1,1027,03938.34%
DIS210319C002000002021-02-26 3:56PM EST200.002.762.502.96-0.99-26.40%2,14820,90839.33%
DIS210319C002100002021-02-26 3:50PM EST210.001.231.081.25-0.55-30.90%88115,06940.28%
DIS210319C002200002021-02-26 3:58PM EST220.000.560.490.62-0.29-34.12%80510,66443.46%
DIS210319C002300002021-02-26 3:57PM EST230.000.290.290.34-0.14-32.56%983,33546.97%
DIS210319C002400002021-02-26 3:14PM EST240.000.180.150.20-0.09-33.33%82,20350.39%
DIS210319C002500002021-02-25 3:20PM EST250.000.110.090.13-0.07-38.89%524,27652.83%
DIS210319C002600002021-02-26 11:26AM EST260.000.090.050.14-0.03-25.00%550558.01%
DIS210319C002700002021-02-26 2:19PM EST270.000.050.020.06-0.05-50.00%21,00757.81%
DIS210319C002800002021-02-26 3:59PM EST280.000.040.020.05-0.02-33.33%1862,05462.11%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210319P000600002021-02-24 9:31AM EST60.000.010.000.010.00-2204150.00%
DIS210319P000650002021-02-11 3:50PM EST65.000.090.000.050.00-1109159.38%
DIS210319P000700002021-02-16 10:35AM EST70.000.030.000.080.00-292155.47%
DIS210319P000750002021-02-19 3:35PM EST75.000.020.000.080.00-10115145.31%
DIS210319P000800002021-02-17 11:18AM EST80.000.020.000.080.00-4706135.94%
DIS210319P000850002021-02-24 2:40PM EST85.000.010.000.050.00-1754121.09%
DIS210319P000900002021-02-16 9:30AM EST90.000.030.000.080.00-4178117.97%
DIS210319P000950002021-02-23 10:46AM EST95.000.030.000.080.00-102304110.16%
DIS210319P001000002021-02-26 3:25PM EST100.000.020.020.030.00-71,68997.66%
DIS210319P001050002021-02-23 9:44AM EST105.000.030.000.040.00-1,3871,63089.06%
DIS210319P001100002021-02-26 1:21PM EST110.000.040.010.050.00-131,87485.55%
DIS210319P001150002021-02-26 1:25PM EST115.000.060.020.05+0.01+20.00%1522,89380.47%
DIS210319P001200002021-02-25 3:51PM EST120.000.070.050.070.00-262,37078.52%
DIS210319P001250002021-02-24 1:52PM EST125.000.100.050.09+0.03+42.86%42,74473.44%
DIS210319P001300002021-02-25 3:21PM EST130.000.140.100.18+0.03+27.27%12,64673.44%
DIS210319P001350002021-02-25 12:59PM EST135.000.140.140.16-0.02-12.50%212,83967.58%
DIS210319P001400002021-02-26 10:35AM EST140.000.190.140.25-0.03-13.64%7421,16663.57%
DIS210319P001450002021-02-26 3:01PM EST145.000.220.190.27-0.03-12.00%411,82158.59%
DIS210319P001500002021-02-26 3:07PM EST150.000.300.250.33-0.08-21.05%557,98354.30%
DIS210319P001550002021-02-26 3:23PM EST155.000.370.330.44-0.16-30.19%19011,00550.39%
DIS210319P001600002021-02-26 3:57PM EST160.000.530.510.69-0.17-24.29%1204,87449.73%
DIS210319P001650002021-02-26 3:58PM EST165.000.760.730.86-0.17-18.28%1105,59444.97%
DIS210319P001700002021-02-26 3:53PM EST170.001.201.171.25-0.17-12.41%53012,49741.92%
DIS210319P001750002021-02-26 3:57PM EST175.001.841.802.02-0.22-10.68%1,2657,10840.50%
DIS210319P001800002021-02-26 3:52PM EST180.003.002.863.15-0.10-3.23%32722,12039.05%
DIS210319P001850002021-02-26 3:54PM EST185.004.304.405.00-0.20-4.44%3574,51139.12%
DIS210319P001900002021-02-26 3:50PM EST190.006.206.707.15-0.22-3.43%5774,87237.63%
DIS210319P001950002021-02-26 2:41PM EST195.009.509.3510.20+0.58+6.50%7185737.99%
DIS210319P002000002021-02-26 3:05PM EST200.0012.6112.8513.75+0.89+7.59%1873338.21%
DIS210319P002100002021-02-26 2:17PM EST210.0021.8021.2522.55+1.15+5.57%631843.54%
DIS210319P002200002021-02-24 3:04PM EST220.0027.9030.5531.900.00-1119848.07%
DIS210319P002300002021-02-18 11:37AM EST230.0044.0340.2541.75+6.75+18.11%38255.76%
DIS210319P002400002021-02-22 11:49AM EST240.0047.7550.1551.650.00-11262.89%
DIS210319P002500002021-02-12 9:53AM EST250.0053.1060.1061.600.00-101670.02%
DIS210319P002600002021-02-11 10:28AM EST260.0066.9570.0571.550.00-1376.42%
DIS210319P002700002021-02-23 12:02PM EST270.0074.2180.0581.550.00-1283.50%