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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210618C000450002020-12-02 1:46PM EST45.00107.65135.80136.950.00-3200.00%
DIS210618C000500002020-12-11 10:38AM EST50.00122.02128.40129.350.00-3300.00%
DIS210618C000550002021-02-01 1:09PM EST55.00116.51133.65135.150.00-219105.96%
DIS210618C000600002021-02-16 10:12AM EST60.00126.40128.65130.150.00-22,44798.83%
DIS210618C000650002020-12-29 3:54PM EST65.00113.00106.60107.750.00-11830.00%
DIS210618C000700002021-02-03 1:16PM EST70.00122.20118.75120.250.00-210089.60%
DIS210618C000750002020-11-09 2:52PM EST75.0070.0078.9080.000.00-2380.00%
DIS210618C000800002021-02-16 9:58AM EST80.00106.05108.80110.350.00-112380.37%
DIS210618C000850002021-01-25 10:30AM EST85.0086.95114.95116.000.00-1148165.68%
DIS210618C000900002021-02-16 3:41PM EST90.0096.2598.95100.450.00-142772.95%
DIS210618C000950002021-02-23 11:06AM EST95.0096.6594.0595.55-3.45-3.45%116269.95%
DIS210618C001000002021-02-26 12:09PM EST100.0091.3489.1590.65-5.06-5.25%101,29266.87%
DIS210618C001050002021-02-25 12:45PM EST105.0087.3584.2585.750.00-11,13963.75%
DIS210618C001100002021-02-25 2:35PM EST110.0084.5079.4080.900.00-1094661.18%
DIS210618C001150002021-02-17 1:31PM EST115.0075.4074.6076.10-8.97-10.63%196559.00%
DIS210618C001200002021-02-25 2:05PM EST120.0068.2469.8071.25-6.63-8.86%102,02956.36%
DIS210618C001250002021-02-25 12:48PM EST125.0068.3565.0066.500.00-332,36854.00%
DIS210618C001300002021-02-26 2:38PM EST130.0061.6560.3061.75-4.08-6.21%72,66251.82%
DIS210618C001350002021-02-23 12:39PM EST135.0053.5056.0557.00-13.33-19.95%211,48250.78%
DIS210618C001400002021-02-25 2:59PM EST140.0049.5551.0552.50-5.77-10.43%14,84151.66%
DIS210618C001450002021-02-24 3:29PM EST145.0053.6046.6047.900.00-12,20149.08%
DIS210618C001500002021-02-25 2:59PM EST150.0043.0042.2043.55-1.50-3.37%44,31447.35%
DIS210618C001550002021-02-25 3:52PM EST155.0040.5838.2039.300.00-53,49545.64%
DIS210618C001600002021-02-26 2:36PM EST160.0036.1534.4535.25-1.14-3.06%232,58044.24%
DIS210618C001650002021-02-26 9:38AM EST165.0032.2530.2031.40-2.79-7.96%45,29543.04%
DIS210618C001700002021-02-25 1:26PM EST170.0028.4526.8027.75-0.81-2.77%133,61441.93%
DIS210618C001750002021-02-26 2:22PM EST175.0023.7523.3524.40-1.83-7.15%65,24441.14%
DIS210618C001800002021-02-26 3:29PM EST180.0021.4120.5521.25-1.24-5.47%865,76640.32%
DIS210618C001850002021-02-26 3:05PM EST185.0018.6817.3518.35-0.57-2.96%693,10539.57%
DIS210618C001900002021-02-26 3:53PM EST190.0015.8015.0515.85-1.10-6.51%3822,99339.22%
DIS210618C001950002021-02-26 3:35PM EST195.0013.3512.6513.60-1.00-6.97%513,64638.91%
DIS210618C002000002021-02-26 3:57PM EST200.0011.2510.7011.50-0.95-7.79%42610,59838.40%
DIS210618C002100002021-02-26 3:29PM EST210.008.177.608.00-0.69-7.79%2934,94137.44%
DIS210618C002200002021-02-26 3:53PM EST220.006.005.505.75-0.30-4.76%1,3343,83637.71%
DIS210618C002300002021-02-26 3:44PM EST230.004.103.654.20-0.30-6.82%1081,19338.36%
DIS210618C002400002021-02-26 3:25PM EST240.002.842.572.99-0.36-11.25%441,25938.67%
DIS210618C002500002021-02-26 3:26PM EST250.002.001.902.03-0.20-9.09%211,43238.54%
DIS210618C002600002021-02-26 12:24PM EST260.001.621.301.60-0.01-0.61%63,00339.91%
DIS210618C002700002021-02-26 12:45PM EST270.001.181.101.22-0.09-7.09%261,16040.80%
DIS210618C002800002021-02-26 2:26PM EST280.000.900.800.97-0.11-10.89%1066241.92%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210618P000450002021-02-19 9:36AM EST45.000.020.020.030.00-130089.84%
DIS210618P000500002021-02-18 9:44AM EST50.000.060.000.110.00-136990.23%
DIS210618P000550002021-02-02 10:15AM EST55.000.030.010.130.00-15386.33%
DIS210618P000600002021-02-03 2:47PM EST60.000.070.050.15-0.05-41.67%51,98383.59%
DIS210618P000650002021-02-22 3:19PM EST65.000.120.010.180.00-1,0001,05877.54%
DIS210618P000700002021-02-19 3:57PM EST70.000.150.050.200.00-3044374.90%
DIS210618P000750002021-02-22 2:48PM EST75.000.170.070.240.00-61,33371.88%
DIS210618P000800002021-02-26 12:14PM EST80.000.210.130.28+0.01+5.00%114,20669.73%
DIS210618P000850002021-02-25 12:44PM EST85.000.270.230.310.00-144,99267.72%
DIS210618P000900002021-02-25 10:41AM EST90.000.340.250.400.00-84,23065.04%
DIS210618P000950002021-02-18 3:34PM EST95.000.410.330.480.00-445,67762.84%
DIS210618P001000002021-02-26 2:17PM EST100.000.520.420.57+0.03+6.12%1447,35260.60%
DIS210618P001050002021-02-26 3:19PM EST105.000.600.530.690.00-103,49458.55%
DIS210618P001100002021-02-26 12:24PM EST110.000.800.650.83+0.15+23.08%35,95356.47%
DIS210618P001150002021-02-26 11:09AM EST115.000.900.800.97+0.10+12.50%12,09054.32%
DIS210618P001200002021-02-23 1:49PM EST120.001.130.981.18+0.11+10.78%53,85152.52%
DIS210618P001250002021-02-26 9:46AM EST125.001.451.201.41+0.20+16.00%22,54450.66%
DIS210618P001300002021-02-25 3:07PM EST130.001.501.451.690.00-124,00049.73%
DIS210618P001350002021-02-24 3:59PM EST135.001.891.762.03+0.14+8.00%242,32748.00%
DIS210618P001400002021-02-26 1:59PM EST140.002.302.152.45+0.16+7.48%22,29446.40%
DIS210618P001450002021-02-24 10:11AM EST145.002.692.632.94+0.38+16.45%162,19244.79%
DIS210618P001500002021-02-26 2:47PM EST150.003.353.253.60+0.05+1.52%635,93143.57%
DIS210618P001550002021-02-26 10:40AM EST155.004.453.954.40+0.35+8.54%603,44742.44%
DIS210618P001600002021-02-26 1:05PM EST160.005.354.905.40+0.55+11.46%101,90241.52%
DIS210618P001650002021-02-26 10:03AM EST165.006.286.056.55+0.13+2.11%1810,95940.55%
DIS210618P001700002021-02-26 9:41AM EST170.007.967.357.95+0.65+8.89%43,56739.78%
DIS210618P001750002021-02-25 3:13PM EST175.009.109.109.50+0.10+1.11%72,57938.86%
DIS210618P001800002021-02-26 3:51PM EST180.0010.9010.9011.60+0.10+0.93%1752,90638.78%
DIS210618P001850002021-02-26 2:29PM EST185.0013.4012.9513.60+0.50+3.88%9784737.84%
DIS210618P001900002021-02-26 12:14PM EST190.0015.8515.4016.30+0.60+3.93%297538.01%
DIS210618P001950002021-02-25 3:42PM EST195.0020.5018.1518.85+2.65+14.85%1228637.22%
DIS210618P002000002021-02-26 9:52AM EST200.0021.6021.1522.15+0.90+4.35%752837.66%
DIS210618P002100002021-02-25 12:08PM EST210.0025.8027.8529.000.00-1923437.56%
DIS210618P002200002021-02-25 12:35PM EST220.0035.8035.5036.75+1.60+4.68%925137.85%
DIS210618P002300002021-02-24 11:31AM EST230.0039.7043.8044.650.00-219236.63%
DIS210618P002400002021-02-25 12:30PM EST240.0050.7552.6554.000.00-1021838.90%
DIS210618P002500002021-02-25 1:37PM EST250.0059.6061.8562.850.00-1030337.87%
DIS210618P002600002021-02-24 3:04PM EST260.0063.6071.2072.700.00-168840.76%
DIS210618P002700002021-02-17 11:26AM EST270.0075.0580.8582.350.00-21842.02%
DIS210618P002800002021-02-23 2:49PM EST280.0089.3090.6592.100.00-11943.36%