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
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521C000850002021-02-01 1:09PM EST85.0086.74103.75105.250.00-1184.38%
DIS210521C000950002021-02-26 1:18PM EST95.0095.5593.8595.35+6.84+7.71%9176.17%
DIS210521C001000002021-02-26 2:09PM EST100.0090.2088.9090.30-8.00-8.15%172471.09%
DIS210521C001050002021-02-26 2:06PM EST105.0085.2084.0085.50-6.05-6.63%41769.14%
DIS210521C001100002021-02-09 10:56AM EST110.0080.3079.1080.60+2.69+3.47%2466.02%
DIS210521C001150002021-02-25 2:12PM EST115.0080.0074.2075.700.00-23162.77%
DIS210521C001200002021-02-26 2:09PM EST120.0070.6569.3570.85-3.95-5.29%116560.08%
DIS210521C001250002021-02-22 2:20PM EST125.0069.7564.5566.000.00-105457.47%
DIS210521C001300002021-02-25 2:12PM EST130.0065.4559.7561.100.00-111154.42%
DIS210521C001350002021-02-24 12:35PM EST135.0066.1055.0556.350.00-509452.28%
DIS210521C001400002021-02-24 11:24AM EST140.0060.5950.3551.700.00-26350.18%
DIS210521C001450002021-02-24 1:36PM EST145.0056.8545.7047.050.00-220951.87%
DIS210521C001500002021-02-24 1:41PM EST150.0050.6041.6042.550.00-1713549.62%
DIS210521C001550002021-02-25 10:19AM EST155.0035.5537.0038.20-3.60-9.20%212047.71%
DIS210521C001600002021-02-26 3:29PM EST160.0034.1232.9533.95-2.38-6.52%291,62745.76%
DIS210521C001650002021-02-25 3:02PM EST165.0032.7528.7029.950.00-368144.29%
DIS210521C001700002021-02-26 11:16AM EST170.0026.1225.1026.20-2.09-7.41%1576543.09%
DIS210521C001750002021-02-26 2:36PM EST175.0022.1321.5522.30-2.27-9.30%162,70840.81%
DIS210521C001800002021-02-26 11:31AM EST180.0019.6018.7019.45-1.06-5.13%71,11941.08%
DIS210521C001850002021-02-26 3:44PM EST185.0016.7015.5016.55-0.68-3.91%2721,29840.40%
DIS210521C001900002021-02-26 3:58PM EST190.0013.7013.2513.95-1.10-7.43%2675,04739.83%
DIS210521C001950002021-02-26 3:36PM EST195.0011.5010.7511.50-0.85-6.88%8591738.92%
DIS210521C002000002021-02-26 3:54PM EST200.009.729.009.70-0.68-6.54%4892,10539.08%
DIS210521C002100002021-02-26 2:39PM EST210.006.765.906.60-0.34-4.79%691,32638.78%
DIS210521C002200002021-02-26 3:20PM EST220.004.453.954.35-0.44-9.00%7763,87738.50%
DIS210521C002300002021-02-26 3:55PM EST230.002.902.593.00-0.25-7.94%12098339.20%
DIS210521C002400002021-02-26 3:59PM EST240.001.951.852.06-0.40-17.02%3039,72339.84%
DIS210521C002500002021-02-26 3:42PM EST250.001.401.361.48-0.15-9.68%611,02940.92%
DIS210521C002600002021-02-25 3:04PM EST260.001.090.851.07-0.14-11.38%473041.92%
DIS210521C002700002021-02-26 2:48PM EST270.000.770.740.83-0.13-14.44%3726943.38%
DIS210521C002800002021-02-26 3:57PM EST280.000.610.500.65-0.09-12.86%5258044.73%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521P000850002021-02-26 1:29PM EST85.000.150.080.190.00-57570.90%
DIS210521P000950002021-02-16 2:31PM EST95.000.320.190.310.00-82867.19%
DIS210521P001000002021-02-09 1:11PM EST100.000.250.240.370.00-123964.45%
DIS210521P001050002021-02-25 12:39PM EST105.000.410.320.460.00-13815062.40%
DIS210521P001100002021-02-26 1:29PM EST110.000.480.400.54-0.80-62.50%52559.81%
DIS210521P001150002021-02-25 1:05PM EST115.000.600.510.670.00-14357.79%
DIS210521P001200002021-02-25 2:12PM EST120.000.700.710.810.00-28456.15%
DIS210521P001250002021-02-26 10:02AM EST125.000.990.800.98+0.10+11.24%29953.54%
DIS210521P001300002021-02-26 1:38PM EST130.001.130.991.19+0.07+6.60%815351.51%
DIS210521P001350002021-02-26 11:59AM EST135.001.381.221.44+0.08+6.15%118850.46%
DIS210521P001400002021-02-26 3:41PM EST140.001.621.501.76+0.02+1.25%1119548.58%
DIS210521P001450002021-02-26 3:29PM EST145.002.001.872.17+0.04+2.04%1818346.89%
DIS210521P001500002021-02-26 2:27PM EST150.002.432.342.67+0.03+1.25%201,66445.24%
DIS210521P001550002021-02-25 2:15PM EST155.003.153.003.35+0.16+5.35%291443.98%
DIS210521P001600002021-02-26 3:27PM EST160.003.803.804.15+0.05+1.33%477342.65%
DIS210521P001650002021-02-26 12:27PM EST165.005.004.805.20+0.30+6.38%3563741.68%
DIS210521P001700002021-02-26 1:03PM EST170.006.105.906.45+0.25+4.27%152,76440.72%
DIS210521P001750002021-02-26 12:27PM EST175.007.597.357.95+0.29+3.97%4894839.85%
DIS210521P001800002021-02-25 3:13PM EST180.009.409.109.70+0.75+8.67%560639.01%
DIS210521P001850002021-02-26 2:35PM EST185.0011.5511.2012.00+0.30+2.67%19647238.97%
DIS210521P001900002021-02-26 10:02AM EST190.0013.5513.6014.500.00-361,47038.70%
DIS210521P001950002021-02-26 1:33PM EST195.0016.5516.3017.25+0.74+4.68%728638.35%
DIS210521P002000002021-02-26 9:40AM EST200.0020.5619.3020.35+2.96+16.82%2032438.22%
DIS210521P002100002021-02-26 10:09AM EST210.0028.7526.2527.40+3.66+14.59%18838.30%
DIS210521P002200002021-02-24 2:03PM EST220.0027.4534.1535.250.00-115538.30%
DIS210521P002300002021-02-25 11:28AM EST230.0037.7142.7544.000.00-112239.39%
DIS210521P002400002021-02-17 12:15PM EST240.0045.4751.8553.200.00-19740.83%
DIS210521P002500002021-02-17 11:04AM EST250.0052.2061.1562.650.00-15842.31%
DIS210521P002600002021-02-23 12:23PM EST260.0063.7570.8072.250.00-93843.70%
DIS210521P002700002021-02-18 12:06PM EST270.0087.4280.5582.050.00--145.85%
DIS210521P002800002021-02-16 12:07AM EST280.0092.0090.4091.900.00--1147.96%