Canada markets close in 2 hours 55 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.88-3.82 (-2.20%)
As of 1:05PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210618C000450002021-05-17 11:10AM EDT45.00124.85124.80125.20-7.75-5.84%1725183.59%
DIS210618C000500002021-04-23 9:58AM EDT50.00129.75119.80120.250.00-329173.44%
DIS210618C000550002021-02-01 2:09PM EDT55.00116.51134.60135.300.00-219558.62%
DIS210618C000600002021-05-17 9:30AM EDT60.00111.85109.80110.200.00-82,444145.31%
DIS210618C000650002021-05-17 11:10AM EDT65.00104.85104.90105.15-8.95-7.86%5174137.89%
DIS210618C000700002021-05-11 10:56AM EDT70.00111.0099.85100.150.00-394125.00%
DIS210618C000750002021-05-13 2:58PM EDT75.00103.2094.8595.150.00-133116.02%
DIS210618C000800002021-04-30 3:49PM EDT80.0098.6089.8590.150.00-4116107.42%
DIS210618C000850002021-04-06 10:30AM EDT85.00105.2595.3095.800.00-3149275.56%
DIS210618C000900002021-05-14 9:58AM EDT90.0079.6479.9580.20-1.41-1.74%639897.95%
DIS210618C000950002021-04-16 3:54PM EDT95.0092.4478.5579.300.00-9162169.97%
DIS210618C001000002021-05-14 9:30AM EDT100.0071.1469.9570.200.00-51,05083.20%
DIS210618C001050002021-05-17 12:40PM EDT105.0064.9364.8565.25-4.82-6.91%61,08274.80%
DIS210618C001100002021-05-13 3:44PM EDT110.0059.6559.9560.25-9.80-14.11%175671.00%
DIS210618C001150002021-05-14 10:05AM EDT115.0057.0055.0055.350.00-175367.68%
DIS210618C001200002021-05-14 2:43PM EDT120.0050.9750.0050.30-3.88-7.07%52,13360.35%
DIS210618C001250002021-05-12 12:07PM EDT125.0054.6345.0545.300.00-122,25154.98%
DIS210618C001300002021-05-17 12:07PM EDT130.0039.6740.1540.40-4.48-10.15%182,42351.66%
DIS210618C001350002021-05-17 9:30AM EDT135.0035.1135.1035.50-3.89-9.97%31,42450.00%
DIS210618C001400002021-05-14 3:22PM EDT140.0030.5030.3030.55-3.50-10.29%54,70244.36%
DIS210618C001450002021-05-17 9:58AM EDT145.0026.4025.3525.65-2.20-7.69%12,31139.28%
DIS210618C001500002021-05-17 12:25PM EDT150.0020.6020.5520.85-3.70-15.23%754,41734.97%
DIS210618C001550002021-05-17 12:06PM EDT155.0015.6016.0016.25-3.65-18.96%73,60531.60%
DIS210618C001600002021-05-17 12:44PM EDT160.0011.9011.8512.00-3.08-20.56%2757,93929.16%
DIS210618C001650002021-05-17 12:47PM EDT165.008.158.108.25-2.62-24.33%3705,60527.24%
DIS210618C001700002021-05-17 12:45PM EDT170.005.255.155.25-2.10-28.57%1,3124,23126.06%
DIS210618C001750002021-05-17 12:48PM EDT175.003.153.103.15-1.46-31.67%1,3057,10925.75%
DIS210618C001800002021-05-17 12:46PM EDT180.001.821.751.81-1.00-35.46%2,24814,33925.93%
DIS210618C001850002021-05-17 12:48PM EDT185.001.031.021.03-0.58-36.02%1,52744,64926.53%
DIS210618C001900002021-05-17 12:44PM EDT190.000.600.600.62-0.33-35.48%1,23413,63727.71%
DIS210618C001950002021-05-17 12:48PM EDT195.000.380.370.38-0.20-34.48%27017,54028.93%
DIS210618C002000002021-05-17 12:44PM EDT200.000.260.250.26-0.14-35.00%59922,03330.64%
DIS210618C002100002021-05-17 12:40PM EDT210.000.150.140.15-0.04-21.05%1398,40934.57%
DIS210618C002200002021-05-17 12:46PM EDT220.000.090.090.10-0.04-30.77%1415,24138.57%
DIS210618C002300002021-05-17 10:44AM EDT230.000.070.060.07-0.01-12.50%254,29142.19%
DIS210618C002400002021-05-17 11:53AM EDT240.000.050.040.06-0.01-16.67%1722,60846.29%
DIS210618C002500002021-05-17 11:53AM EDT250.000.030.030.04-0.01-25.00%471,74148.83%
DIS210618C002600002021-05-17 10:26AM EDT260.000.030.020.030.00-103,23850.78%
DIS210618C002700002021-05-14 12:01PM EDT270.000.030.020.030.00-201,30154.69%
DIS210618C002800002021-05-14 10:29AM EDT280.000.040.000.03+0.02+100.00%184955.47%
DIS210618C002900002021-05-17 10:15AM EDT290.000.020.000.02+0.01+100.00%10994457.03%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210618P000450002021-05-06 9:30AM EDT45.000.010.000.010.00-40302134.38%
DIS210618P000500002021-03-08 4:59PM EDT50.000.030.000.060.00-1196145.31%
DIS210618P000550002021-03-29 9:30AM EDT55.000.040.000.000.00-106250.00%
DIS210618P000600002021-05-10 1:20PM EDT60.000.020.000.020.00-71,963112.50%
DIS210618P000650002021-05-05 12:26PM EDT65.000.020.000.030.00-41,041107.81%
DIS210618P000700002021-04-19 1:16PM EDT70.000.010.000.030.00-400828100.00%
DIS210618P000750002021-05-07 10:31AM EDT75.000.030.000.030.00-12,94192.19%
DIS210618P000800002021-05-04 2:28PM EDT80.000.010.000.03-0.02-66.67%2004,26485.94%
DIS210618P000850002021-05-13 10:17AM EDT85.000.030.000.030.00-184,63378.91%
DIS210618P000900002021-05-14 12:19PM EDT90.000.030.000.080.00-134,29680.47%
DIS210618P000950002021-05-11 1:42PM EDT95.000.060.000.000.00-225,90950.00%
DIS210618P001000002021-05-17 10:30AM EDT100.000.040.020.030.00-47,34164.84%
DIS210618P001050002021-05-17 11:10AM EDT105.000.030.030.040.00-243,17361.33%
DIS210618P001100002021-05-14 2:55PM EDT110.000.050.050.06+0.01+25.00%55,31658.79%
DIS210618P001150002021-05-14 10:04AM EDT115.000.110.070.080.00-331,94355.47%
DIS210618P001200002021-05-17 9:34AM EDT120.000.100.100.11+0.03+42.86%1003,78252.15%
DIS210618P001250002021-05-17 12:33PM EDT125.000.130.130.14+0.03+30.00%232,51348.73%
DIS210618P001300002021-05-17 11:15AM EDT130.000.180.170.18+0.08+80.00%83,57744.92%
DIS210618P001350002021-05-17 11:15AM EDT135.000.240.240.25+0.06+33.33%802,56841.70%
DIS210618P001400002021-05-17 12:45PM EDT140.000.310.310.32+0.07+29.17%3072,46737.84%
DIS210618P001450002021-05-17 12:05PM EDT145.000.440.440.45+0.11+33.33%712,09834.52%
DIS210618P001500002021-05-17 12:45PM EDT150.000.660.650.67+0.19+40.43%1755,86631.52%
DIS210618P001550002021-05-17 12:41PM EDT155.001.051.041.07+0.35+50.00%5374,64429.02%
DIS210618P001600002021-05-17 12:45PM EDT160.001.771.781.80+0.61+52.59%1,76710,79427.05%
DIS210618P001650002021-05-17 12:41PM EDT165.003.103.003.10+1.10+55.00%1,29315,75525.78%
DIS210618P001700002021-05-17 12:38PM EDT170.005.225.105.25+1.72+49.14%1,11810,41925.45%
DIS210618P001750002021-05-17 12:38PM EDT175.008.178.058.15+2.31+39.42%2417,91925.10%
DIS210618P001800002021-05-17 12:44PM EDT180.0011.7011.7011.85+2.80+31.46%27214,34025.39%
DIS210618P001850002021-05-17 12:25PM EDT185.0016.0315.8016.10+3.43+27.22%5840,34926.07%
DIS210618P001900002021-05-17 11:28AM EDT190.0020.9020.4520.70+3.93+23.16%357,03227.20%
DIS210618P001950002021-05-17 10:40AM EDT195.0025.3025.2025.45+3.27+14.84%612,94828.03%
DIS210618P002000002021-05-17 12:19PM EDT200.0030.5030.0530.35+4.04+15.27%532,28529.88%
DIS210618P002100002021-05-14 1:58PM EDT210.0036.0039.9540.300.00-161835.50%
DIS210618P002200002021-05-11 11:25AM EDT220.0038.8049.9550.200.00-254037.21%
DIS210618P002300002021-05-14 3:28PM EDT230.0056.2059.9060.250.00-123945.51%
DIS210618P002400002021-05-13 2:15PM EDT240.0062.7069.9570.200.00-1730047.75%
DIS210618P002500002021-05-14 9:41AM EDT250.0080.0079.9080.200.00-530352.54%
DIS210618P002600002021-05-03 9:47AM EDT260.0088.9589.9090.200.00-111057.13%
DIS210618P002700002021-04-13 12:52PM EDT270.0085.2989.5093.850.00-1260.00%
DIS210618P002800002021-05-03 9:47AM EDT280.0092.15109.90110.200.00-21065.63%
DIS210618P002900002021-03-30 2:50PM EDT290.00104.90104.35105.150.00-1240.00%