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
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416C000600002021-02-01 1:14PM EST60.00111.25128.50130.000.00-19139.45%
DIS210416C000700002021-01-27 9:53AM EST70.0091.05118.55120.050.00-213125.20%
DIS210416C000750002021-02-26 3:52PM EST75.00115.95113.55115.05+10.90+10.38%31117.09%
DIS210416C000800002021-02-26 12:14PM EST80.00110.50108.65110.10+16.72+17.83%58113.57%
DIS210416C000850002021-01-06 9:49AM EST85.0095.2595.3596.800.00-1370.00%
DIS210416C000900002021-02-16 11:27AM EST90.00107.0098.65100.150.00-150100.39%
DIS210416C000950002021-02-26 1:16PM EST95.0095.1093.6595.15+17.30+22.24%42293.75%
DIS210416C001000002021-02-24 12:03PM EST100.0089.0088.7090.20-11.10-11.09%26289.26%
DIS210416C001050002021-02-23 12:56PM EST105.0091.9083.7085.200.00-12983.15%
DIS210416C001100002021-02-12 11:50AM EST110.0080.3078.8580.25+0.25+0.31%74180.22%
DIS210416C001150002021-02-12 1:58PM EST115.0077.9573.8075.300.00-15074.46%
DIS210416C001200002021-02-26 2:39PM EST120.0070.9768.8570.35-3.03-4.09%511470.07%
DIS210416C001250002021-02-26 3:13PM EST125.0066.1063.9065.40-5.45-7.62%11,09565.67%
DIS210416C001300002021-02-23 11:56AM EST130.0059.5959.2560.50-6.21-9.44%26,83264.31%
DIS210416C001350002021-02-24 3:47PM EST135.0052.2054.1555.60-10.50-16.75%269958.89%
DIS210416C001400002021-02-26 10:24AM EST140.0051.0749.3050.75-2.56-4.77%91,95055.64%
DIS210416C001450002021-02-26 3:09PM EST145.0046.9544.4545.85-2.07-4.22%51,34051.81%
DIS210416C001500002021-02-26 3:06PM EST150.0042.6140.0041.10-1.79-4.03%1342,16250.45%
DIS210416C001550002021-02-26 3:29PM EST155.0036.5735.1536.45-2.63-6.71%989551.90%
DIS210416C001600002021-02-26 2:36PM EST160.0031.6530.6531.85-2.15-6.36%915,40348.54%
DIS210416C001650002021-02-26 3:02PM EST165.0028.6526.4527.50-1.57-5.20%859146.11%
DIS210416C001700002021-02-26 2:35PM EST170.0022.7322.0522.70-1.82-7.41%311,20740.72%
DIS210416C001750002021-02-26 2:42PM EST175.0020.0518.2519.45-1.15-5.42%371,92541.97%
DIS210416C001800002021-02-26 3:10PM EST180.0016.5815.1015.95-0.30-1.78%641,57640.63%
DIS210416C001850002021-02-26 3:30PM EST185.0013.0011.8012.80-1.00-7.14%2848,49739.42%
DIS210416C001900002021-02-26 3:58PM EST190.009.909.509.95-1.10-10.00%4054,83938.04%
DIS210416C001950002021-02-26 3:50PM EST195.008.007.057.80-0.81-9.19%7192,16137.87%
DIS210416C002000002021-02-26 3:55PM EST200.005.755.456.05-1.07-15.69%1,1819,16237.86%
DIS210416C002100002021-02-26 3:59PM EST210.003.203.003.35-0.82-20.40%2,2327,65137.22%
DIS210416C002200002021-02-26 3:59PM EST220.001.841.751.94-0.59-24.28%2,98710,41238.10%
DIS210416C002300002021-02-26 3:08PM EST230.001.181.001.20-0.27-18.62%1623,20439.75%
DIS210416C002400002021-02-26 3:44PM EST240.000.720.610.79-0.13-15.29%2311,22341.75%
DIS210416C002500002021-02-26 3:43PM EST250.000.490.450.55-0.13-20.97%563,18143.90%
DIS210416C002600002021-02-26 3:47PM EST260.000.350.290.40-0.09-20.45%1112,39146.05%
DIS210416C002700002021-02-26 11:48AM EST270.000.300.200.32-0.03-9.09%543948.68%
DIS210416C002800002021-02-26 3:41PM EST280.000.210.200.25-0.02-8.70%8234450.05%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210416P000600002021-02-17 10:40AM EST60.000.010.000.080.00-120115.23%
DIS210416P000650002020-12-11 11:27AM EST65.000.060.010.060.00-210106.25%
DIS210416P000700002021-02-08 11:50AM EST70.000.060.000.090.00-189101.56%
DIS210416P000750002021-02-19 9:52AM EST75.000.010.000.110.00-15196.88%
DIS210416P000800002021-02-12 9:53AM EST80.000.050.000.130.00-6021692.19%
DIS210416P000850002021-02-25 2:57PM EST85.000.050.000.140.00-728086.72%
DIS210416P000900002021-02-17 11:29AM EST90.000.120.010.160.00-368182.81%
DIS210416P000950002021-02-24 11:37AM EST95.000.100.030.180.00-21,13879.10%
DIS210416P001000002021-02-25 12:32PM EST100.000.100.050.220.00-1387076.17%
DIS210416P001050002021-02-23 1:00PM EST105.000.160.080.24+0.02+14.29%11,40572.36%
DIS210416P001100002021-02-17 2:33PM EST110.000.180.110.25+0.01+5.88%71,86668.26%
DIS210416P001150002021-02-26 12:02PM EST115.000.250.170.29+0.03+13.64%102,30065.53%
DIS210416P001200002021-02-22 2:21PM EST120.000.300.220.32+0.02+7.14%598362.01%
DIS210416P001250002021-02-24 1:58PM EST125.000.430.290.39+0.08+22.86%32,16359.23%
DIS210416P001300002021-02-26 3:44PM EST130.000.430.360.48-0.05-10.42%1731,68656.35%
DIS210416P001350002021-02-25 12:18PM EST135.000.530.470.64-0.02-3.64%266354.20%
DIS210416P001400002021-02-26 3:51PM EST140.000.690.610.75+0.03+4.55%10660051.34%
DIS210416P001450002021-02-26 3:11PM EST145.000.810.780.99-0.13-13.83%682,28150.44%
DIS210416P001500002021-02-26 3:42PM EST150.001.111.031.25-0.03-2.63%1792,14948.00%
DIS210416P001550002021-02-26 3:47PM EST155.001.371.341.50-0.10-6.80%1623,11444.91%
DIS210416P001600002021-02-26 3:42PM EST160.001.791.752.07-0.15-7.73%1142,73043.69%
DIS210416P001650002021-02-26 3:44PM EST165.002.482.352.58-0.07-2.75%1811,73541.11%
DIS210416P001700002021-02-26 3:42PM EST170.003.203.153.45-0.23-6.71%2261,78839.68%
DIS210416P001750002021-02-26 3:59PM EST175.004.554.254.85+0.25+5.81%1612,92339.54%
DIS210416P001800002021-02-26 3:35PM EST180.005.675.706.40-0.18-3.08%1662,13738.61%
DIS210416P001850002021-02-26 3:21PM EST185.007.557.708.35+0.05+0.67%2468,80037.90%
DIS210416P001900002021-02-26 3:49PM EST190.009.959.9510.50+0.15+1.53%11995136.55%
DIS210416P001950002021-02-26 3:49PM EST195.0012.1412.6513.60-0.21-1.70%15949637.29%
DIS210416P002000002021-02-26 3:16PM EST200.0015.2015.8016.90-0.13-0.85%942,90637.45%
DIS210416P002100002021-02-26 11:11AM EST210.0022.6523.3024.40+1.48+6.99%1311437.66%
DIS210416P002200002021-02-26 11:45AM EST220.0032.0031.9033.05+2.50+8.47%1518639.04%
DIS210416P002300002021-02-23 11:35AM EST230.0044.6441.0042.50+9.04+25.39%19942.46%
DIS210416P002400002021-02-18 1:24PM EST240.0054.5050.6052.100.00-1545.35%
DIS210416P002500002021-02-24 11:37AM EST250.0051.2060.4061.850.00-62348.32%
DIS210416P002600002020-12-14 9:40AM EST260.0088.0083.7584.550.00--6121.35%
DIS210416P002700002021-02-17 11:44AM EST270.0085.8180.2081.650.00-24055.47%
DIS210416P002800002021-02-18 10:39AM EST280.0095.5090.1591.650.00--1159.86%