Canada markets close in 4 hours 33 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.80-3.90 (-2.25%)
As of 11:27AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521C000850002021-04-20 11:22AM EDT85.0097.3084.8085.250.00-226276.56%
DIS210521C000900002021-04-21 10:32AM EDT90.0092.0579.9080.150.00-113255.86%
DIS210521C000950002021-04-22 1:06PM EDT95.0088.8574.8575.250.00-236239.84%
DIS210521C001000002021-05-13 2:02PM EDT100.0070.8069.6570.400.00-158217.38%
DIS210521C001050002021-05-14 3:12PM EDT105.0068.7164.8565.200.00-1849199.61%
DIS210521C001100002021-05-07 2:12PM EDT110.0074.3559.7060.100.00-113162.50%
DIS210521C001150002021-05-03 9:31AM EDT115.0072.1654.7055.150.00-149151.95%
DIS210521C001200002021-05-10 9:33AM EDT120.0065.4049.7050.250.00-1112144.14%
DIS210521C001250002021-05-07 1:19PM EDT125.0048.1544.7545.100.00-264123.05%
DIS210521C001300002021-05-14 9:31AM EDT130.0042.5539.8040.10+0.20+0.47%5128112.11%
DIS210521C001350002021-05-13 3:55PM EDT135.0043.9034.8035.200.00-1148102.93%
DIS210521C001390002021-05-17 12:07AM EDT139.0038.3530.7531.150.00--187.50%
DIS210521C001400002021-05-14 3:21PM EDT140.0033.7729.7530.100.00-2012582.23%
DIS210521C001420002021-05-17 12:07AM EDT142.0031.5527.8528.250.00--586.91%
DIS210521C001440002021-05-17 10:25AM EDT144.0026.5025.7026.25-8.90-25.14%1576.07%
DIS210521C001450002021-05-14 2:40PM EDT145.0029.7224.7525.200.00-923073.44%
DIS210521C001470002021-05-17 12:07AM EDT147.0027.2022.7523.200.00--267.97%
DIS210521C001480002021-05-17 12:07AM EDT148.0022.5222.0022.15-2.68-10.63%4571.29%
DIS210521C001490002021-05-17 12:07AM EDT149.0023.4520.9021.150.00--765.72%
DIS210521C001500002021-05-17 10:24AM EDT150.0020.3019.8520.25-4.20-17.14%332264.36%
DIS210521C001550002021-05-17 9:34AM EDT155.0017.2214.8515.10-1.28-6.92%135552.34%
DIS210521C001600002021-05-17 9:59AM EDT160.0010.0010.0010.30-3.95-28.32%569143.41%
DIS210521C001625002021-05-17 10:51AM EDT162.508.107.557.85-3.35-29.26%274436.28%
DIS210521C001650002021-05-17 11:09AM EDT165.005.555.605.80-3.55-39.01%16995335.33%
DIS210521C001675002021-05-17 11:07AM EDT167.503.813.503.80-3.04-44.38%12624531.52%
DIS210521C001700002021-05-17 11:11AM EDT170.002.162.092.14-2.49-53.55%3,4284,34828.22%
DIS210521C001725002021-05-17 11:10AM EDT172.501.131.131.15-2.02-64.13%3,8641,73428.13%
DIS210521C001750002021-05-17 11:10AM EDT175.000.580.580.59-1.28-68.82%6,0288,21628.81%
DIS210521C001775002021-05-17 11:10AM EDT177.500.300.290.30-0.68-69.39%1,9193,67629.98%
DIS210521C001800002021-05-17 11:07AM EDT180.000.160.160.17-0.41-71.93%2,4636,11432.08%
DIS210521C001825002021-05-17 11:07AM EDT182.500.090.090.10-0.21-70.00%8882,62034.18%
DIS210521C001850002021-05-17 11:09AM EDT185.000.060.050.06-0.13-68.42%1,41711,44436.13%
DIS210521C001875002021-05-17 11:05AM EDT187.500.030.030.04-0.10-76.92%1982,91038.67%
DIS210521C001900002021-05-17 11:07AM EDT190.000.030.020.03-0.06-66.67%56920,80141.41%
DIS210521C001925002021-05-17 10:54AM EDT192.500.010.010.03-0.05-83.33%441,79545.70%
DIS210521C001950002021-05-17 10:55AM EDT195.000.020.010.02-0.04-66.67%6779,61047.27%
DIS210521C001975002021-05-17 10:39AM EDT197.500.020.000.03-0.03-60.00%4797253.52%
DIS210521C002000002021-05-17 10:41AM EDT200.000.010.010.02-0.03-75.00%42726,49053.13%
DIS210521C002025002021-05-17 9:34AM EDT202.500.010.000.03-0.01-50.00%3182656.25%
DIS210521C002050002021-05-17 10:49AM EDT205.000.010.010.03-0.02-66.67%141,64461.72%
DIS210521C002075002021-05-17 9:30AM EDT207.500.020.000.01-0.01-33.33%537556.25%
DIS210521C002100002021-05-17 10:43AM EDT210.000.010.000.01-0.01-50.00%5589,30659.38%
DIS210521C002125002021-05-17 9:37AM EDT212.500.020.000.010.00-91,03762.50%
DIS210521C002150002021-05-14 12:54PM EDT215.000.010.000.01-0.02-66.67%53,10065.63%
DIS210521C002200002021-05-17 10:58AM EDT220.000.010.000.01-0.01-50.00%197,95371.88%
DIS210521C002250002021-05-17 9:36AM EDT225.000.010.000.01-0.01-50.00%1031,17278.13%
DIS210521C002300002021-05-17 9:34AM EDT230.000.010.000.010.00-1022,70184.38%
DIS210521C002400002021-05-14 11:42AM EDT240.000.010.000.010.00-1077,33993.75%
DIS210521C002500002021-05-14 2:07PM EDT250.000.010.000.010.00-1012,537103.13%
DIS210521C002600002021-05-12 1:55PM EDT260.000.010.000.010.00-191,372112.50%
DIS210521C002700002021-05-14 10:23AM EDT270.000.010.000.010.00-31,435121.88%
DIS210521C002800002021-05-13 10:38AM EDT280.000.010.000.010.00-51,903131.25%
DIS210521C002900002021-05-17 9:34AM EDT290.000.010.000.010.00-71,480137.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521P000850002021-04-27 3:50PM EDT85.000.020.000.020.00-1705196.88%
DIS210521P000900002021-04-27 10:00AM EDT90.000.010.000.030.00-1287187.50%
DIS210521P000950002021-04-27 1:00PM EDT95.000.020.000.000.00-30050450.00%
DIS210521P001000002021-05-12 1:51PM EDT100.000.020.000.010.00-1602143.75%
DIS210521P001050002021-05-10 2:58PM EDT105.000.030.000.000.00-150850.00%
DIS210521P001100002021-05-13 1:44PM EDT110.000.020.000.010.00-5566118.75%
DIS210521P001150002021-05-14 9:40AM EDT115.000.020.000.020.00-2890115.63%
DIS210521P001200002021-05-14 12:41PM EDT120.000.010.000.030.00-132686107.03%
DIS210521P001250002021-05-14 10:22AM EDT125.000.010.000.040.00-31,02098.44%
DIS210521P001280002021-05-17 12:07AM EDT128.000.02-0.030.00--2095.31%
DIS210521P001300002021-05-14 12:35PM EDT130.000.010.000.010.00-7934275.00%
DIS210521P001310002021-05-17 12:07AM EDT131.000.10-0.030.00--2288.28%
DIS210521P001320002021-05-17 12:07AM EDT132.000.010.000.030.00--2279.69%
DIS210521P001330002021-05-17 12:07AM EDT133.000.010.000.01-0.11-91.67%22768.75%
DIS210521P001340002021-05-17 12:07AM EDT134.000.10-0.030.00--1781.25%
DIS210521P001350002021-05-17 10:36AM EDT135.000.010.000.03-0.02-66.67%131,04073.44%
DIS210521P001360002021-05-17 12:07AM EDT136.000.09-0.020.00--1073.44%
DIS210521P001370002021-05-17 12:07AM EDT137.000.010.000.01-0.06-85.71%582962.50%
DIS210521P001380002021-05-17 12:07AM EDT138.000.020.000.030.00--3067.19%
DIS210521P001390002021-05-17 12:07AM EDT139.000.020.000.040.00--1066.80%
DIS210521P001400002021-05-14 9:38AM EDT140.000.010.000.01-0.02-66.67%13152856.25%
DIS210521P001410002021-05-17 12:07AM EDT141.000.10-0.030.00--1565.63%
DIS210521P001420002021-05-17 12:07AM EDT142.000.010.010.030.00--1260.16%
DIS210521P001430002021-05-17 12:07AM EDT143.000.030.000.010.00--6850.00%
DIS210521P001440002021-05-17 11:00AM EDT144.000.020.010.02-0.02-50.00%4153854.69%
DIS210521P001450002021-05-17 11:06AM EDT145.000.020.010.02-0.01-33.33%2696052.34%
DIS210521P001460002021-05-17 10:49AM EDT146.000.020.010.020.00-43550.00%
DIS210521P001470002021-05-17 12:07AM EDT147.000.150.010.030.00--450.00%
DIS210521P001480002021-05-17 10:04AM EDT148.000.020.020.03-0.01-33.33%19850.00%
DIS210521P001490002021-05-17 10:47AM EDT149.000.030.020.03+0.01+50.00%4946048.05%
DIS210521P001500002021-05-17 10:45AM EDT150.000.040.030.040.00-1042,93347.66%
DIS210521P001550002021-05-17 10:51AM EDT155.000.060.070.08-0.02-25.00%551,56940.43%
DIS210521P001600002021-05-17 11:08AM EDT160.000.180.190.20+0.06+50.00%1,2674,31434.18%
DIS210521P001625002021-05-17 11:10AM EDT162.500.340.330.35+0.15+78.95%5161,70131.54%
DIS210521P001650002021-05-17 11:10AM EDT165.000.640.630.65+0.33+106.45%2,3684,75529.35%
DIS210521P001675002021-05-17 11:10AM EDT167.501.251.231.25+0.66+111.86%2,5993,76828.10%
DIS210521P001700002021-05-17 11:11AM EDT170.002.252.202.27+1.21+116.35%3,1158,18927.34%
DIS210521P001725002021-05-17 11:08AM EDT172.503.723.553.70+1.88+102.17%8314,25126.00%
DIS210521P001750002021-05-17 11:08AM EDT175.005.665.655.85+2.51+79.68%7708,17529.93%
DIS210521P001775002021-05-17 10:55AM EDT177.507.227.758.00+2.42+50.42%2651,71429.98%
DIS210521P001800002021-05-17 11:04AM EDT180.009.8510.1010.40+2.96+42.96%41711,40933.30%
DIS210521P001825002021-05-17 11:01AM EDT182.5012.2912.5512.90+3.39+38.09%111,92139.16%
DIS210521P001850002021-05-17 11:04AM EDT185.0014.7514.9515.30+3.30+28.82%937,87039.45%
DIS210521P001875002021-05-17 10:05AM EDT187.5016.7517.4017.70+2.85+20.50%6475225.00%
DIS210521P001900002021-05-17 10:34AM EDT190.0019.5020.0020.35+3.13+19.12%576,15152.73%
DIS210521P001925002021-05-14 10:33AM EDT192.5020.8522.4522.75+1.85+9.74%916348.83%
DIS210521P001950002021-05-17 10:28AM EDT195.0025.0024.7025.30+3.80+17.92%164,93758.59%
DIS210521P001975002021-05-14 3:33PM EDT197.5023.8127.1527.600.00-9240.00%
DIS210521P002000002021-05-14 3:39PM EDT200.0026.9029.9030.150.00-8516,0250.00%
DIS210521P002025002021-05-14 2:40PM EDT202.5030.0032.3532.70+2.15+7.72%910225.00%
DIS210521P002050002021-05-06 2:12PM EDT205.0032.0234.7535.30+5.70+21.66%47875.78%
DIS210521P002075002021-05-07 9:35AM EDT207.5026.2037.3537.850.00-13084.86%
DIS210521P002100002021-05-13 11:46AM EDT210.0036.3839.8040.300.00-251783.98%
DIS210521P002125002021-05-05 10:47AM EDT212.5029.4242.3042.700.00-2850.00%
DIS210521P002150002021-05-07 10:20AM EDT215.0032.4044.8045.200.00-2250.00%
DIS210521P002200002021-05-17 9:46AM EDT220.0048.4549.8050.20+7.44+18.14%226050.00%
DIS210521P002250002021-05-10 10:42AM EDT225.0039.6254.9555.250.00-1397.66%
DIS210521P002300002021-05-07 9:35AM EDT230.0047.5059.9060.300.00-3249113.48%
DIS210521P002400002021-04-21 10:52AM EDT240.0058.5569.8070.300.00-116126.95%
DIS210521P002500002021-05-06 1:38PM EDT250.0068.9379.8080.250.00-39128.91%
DIS210521P002600002021-04-12 9:50AM EDT260.0073.2781.6082.650.00-1510.00%
DIS210521P002700002021-05-10 2:21PM EDT270.00100.2099.80100.150.00-300.00%
DIS210521P002800002021-03-31 11:05AM EDT280.0093.7093.4094.450.00-310.00%
DIS210521P002900002021-04-01 12:10PM EDT290.00102.25103.40104.450.00-300.00%