Canada markets open in 6 hours 39 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
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C000700002020-11-18 9:30AM EST70.0074.9079.1579.950.00-2564.16%
DIS210416C000750002020-10-13 1:01PM EST75.0055.0062.2062.700.00-300.00%
DIS210416C000800002020-10-22 9:19AM EST80.0047.8661.3562.150.00-190.00%
DIS210416C000850002020-11-06 10:06AM EST85.0041.2064.4065.200.00-12953.49%
DIS210416C000900002020-11-12 10:28AM EST90.0048.1259.5560.300.00-25050.44%
DIS210416C000950002020-11-06 10:05AM EST95.0032.1054.7055.450.00-12051.29%
DIS210416C001000002020-11-23 12:13PM EST100.0044.3049.9050.650.00-25848.17%
DIS210416C001050002020-11-13 2:35PM EST105.0035.6545.1545.750.00-32844.20%
DIS210416C001100002020-11-16 9:55AM EST110.0035.0540.5541.200.00-25342.49%
DIS210416C001150002020-11-24 3:48PM EST115.0038.8736.1036.700.00-35240.53%
DIS210416C001200002020-11-25 10:14AM EST120.0031.1531.7032.25+1.95+6.68%311938.36%
DIS210416C001250002020-11-25 2:55PM EST125.0027.5227.4528.05-1.18-4.11%11,10536.74%
DIS210416C001300002020-11-25 12:37PM EST130.0023.7523.6024.05-2.02-7.84%216,90935.25%
DIS210416C001350002020-11-25 12:53PM EST135.0020.1019.9520.35-1.36-6.34%981834.07%
DIS210416C001400002020-11-25 3:01PM EST140.0016.5416.6017.00-1.81-9.86%154,04233.17%
DIS210416C001450002020-11-25 3:34PM EST145.0013.6913.4513.90-1.51-9.93%701,28932.14%
DIS210416C001500002020-11-25 3:56PM EST150.0011.1010.9011.35-1.70-13.28%845,74531.75%
DIS210416C001550002020-11-25 3:57PM EST155.008.908.809.10-1.43-13.84%1985031.29%
DIS210416C001600002020-11-25 3:33PM EST160.007.006.957.25-1.30-15.66%3164131.05%
DIS210416C001650002020-11-25 12:39PM EST165.005.555.405.70-0.67-10.77%218030.82%
DIS210416C001700002020-11-25 1:35PM EST170.004.284.204.45-0.84-16.41%1744430.69%
DIS210416C001750002020-11-25 9:44AM EST175.003.303.203.45-0.70-17.50%1323830.62%
DIS210416C001800002020-11-25 2:33PM EST180.002.532.492.66-0.62-19.68%3375230.59%
DIS210416C001850002020-11-25 11:11AM EST185.001.981.952.07-0.40-16.81%427730.73%
DIS210416C001900002020-11-25 1:35PM EST190.001.531.501.63-0.37-19.47%68931.01%
DIS210416C001950002020-11-25 3:57PM EST195.001.231.181.31-0.22-15.17%409431.45%
DIS210416C002000002020-11-25 3:18PM EST200.001.000.951.06-0.22-18.03%1771,77431.91%
DIS210416C002100002020-11-25 3:48PM EST210.000.690.670.76-0.16-18.82%10426133.33%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P000600002020-11-24 2:53PM EST60.000.100.060.160.00-1361.82%
DIS210416P000650002020-11-16 2:15PM EST65.000.180.090.200.00-11058.79%
DIS210416P000700002020-10-29 12:23PM EST70.000.700.140.240.00-18855.96%
DIS210416P000750002020-11-23 2:28PM EST75.000.300.200.300.00-21753.42%
DIS210416P000800002020-11-25 9:34AM EST80.000.320.280.38-0.20-38.46%214951.07%
DIS210416P000850002020-11-12 3:04PM EST85.000.800.370.470.00-1319849.56%
DIS210416P000900002020-11-25 11:19AM EST90.000.550.480.59+0.04+7.84%267547.10%
DIS210416P000950002020-11-20 3:02PM EST95.000.910.620.730.00-11,13044.63%
DIS210416P001000002020-11-24 11:19AM EST100.000.890.810.880.00-269241.99%
DIS210416P001050002020-11-23 2:04PM EST105.001.291.051.120.00-51,35239.95%
DIS210416P001100002020-11-25 12:48PM EST110.001.431.361.46+0.01+0.70%151,82438.25%
DIS210416P001150002020-11-25 2:55PM EST115.001.881.821.91+0.13+7.43%112,22836.68%
DIS210416P001200002020-11-25 2:43PM EST120.002.522.412.52+0.13+5.44%592735.35%
DIS210416P001250002020-11-25 1:49PM EST125.003.253.203.35+0.15+4.84%122,65234.28%
DIS210416P001300002020-11-25 2:53PM EST130.004.354.204.40+0.36+9.02%7086833.28%
DIS210416P001350002020-11-25 11:40AM EST135.005.855.505.70+0.61+11.64%542232.29%
DIS210416P001400002020-11-25 11:52AM EST140.007.357.057.40+0.65+9.70%416931.68%
DIS210416P001450002020-11-25 2:19PM EST145.009.489.059.45+0.48+5.33%849531.15%
DIS210416P001500002020-11-25 3:00PM EST150.0011.8511.4011.85+0.85+7.73%2731730.66%
DIS210416P001550002020-11-25 2:43PM EST155.0014.7514.2014.65+1.45+10.90%618730.33%
DIS210416P001600002020-11-18 3:09PM EST160.0020.4517.3017.800.00-1019930.06%
DIS210416P001650002020-11-23 3:06PM EST165.0022.1820.8021.300.00-1429.92%
DIS210416P001700002020-11-20 1:09PM EST170.0029.2024.5525.050.00-21729.71%
DIS210416P001750002020-11-23 10:34AM EST175.0034.2028.6029.100.00-214329.70%
DIS210416P001800002020-11-25 11:52AM EST180.0033.3032.7533.30-4.15-11.08%12529.52%
DIS210416P001850002020-11-23 10:48AM EST185.0035.4537.3537.850.00-313930.16%
DIS210416P001900002020-11-24 3:57PM EST190.0039.8541.9042.300.00-61129.75%
DIS210416P001950002020-11-16 12:05AM EST195.0057.0546.5047.200.00--131.37%
DIS210416P002000002020-11-24 12:05PM EST200.0050.2151.2052.000.00-111432.17%