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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210618C00045000	2020-12-02 1:46PM EST	45.00	107.65	135.80	136.95	0.00	-	3	20	0.00%
DIS210618C00050000	2020-12-11 10:38AM EST	50.00	122.02	128.40	129.35	0.00	-	3	30	0.00%
DIS210618C00055000	2021-02-01 1:09PM EST	55.00	116.51	133.65	135.15	0.00	-	2	19	105.96%
DIS210618C00060000	2021-02-16 10:12AM EST	60.00	126.40	128.65	130.15	0.00	-	2	2,447	98.83%
DIS210618C00065000	2020-12-29 3:54PM EST	65.00	113.00	106.60	107.75	0.00	-	1	183	0.00%
DIS210618C00070000	2021-02-03 1:16PM EST	70.00	122.20	118.75	120.25	0.00	-	2	100	89.60%
DIS210618C00075000	2020-11-09 2:52PM EST	75.00	70.00	78.90	80.00	0.00	-	2	38	0.00%
DIS210618C00080000	2021-02-16 9:58AM EST	80.00	106.05	108.80	110.35	0.00	-	1	123	80.37%
DIS210618C00085000	2021-01-25 10:30AM EST	85.00	86.95	114.95	116.00	0.00	-	1	148	165.68%
DIS210618C00090000	2021-02-16 3:41PM EST	90.00	96.25	98.95	100.45	0.00	-	1	427	72.95%
DIS210618C00095000	2021-02-23 11:06AM EST	95.00	96.65	94.05	95.55	-3.45	-3.45%	1	162	69.95%
DIS210618C00100000	2021-02-26 12:09PM EST	100.00	91.34	89.15	90.65	-5.06	-5.25%	10	1,292	66.87%
DIS210618C00105000	2021-02-25 12:45PM EST	105.00	87.35	84.25	85.75	0.00	-	1	1,139	63.75%
DIS210618C00110000	2021-02-25 2:35PM EST	110.00	84.50	79.40	80.90	0.00	-	10	946	61.18%
DIS210618C00115000	2021-02-17 1:31PM EST	115.00	75.40	74.60	76.10	-8.97	-10.63%	1	965	59.00%
DIS210618C00120000	2021-02-25 2:05PM EST	120.00	68.24	69.80	71.25	-6.63	-8.86%	10	2,029	56.36%
DIS210618C00125000	2021-02-25 12:48PM EST	125.00	68.35	65.00	66.50	0.00	-	33	2,368	54.00%
DIS210618C00130000	2021-02-26 2:38PM EST	130.00	61.65	60.30	61.75	-4.08	-6.21%	7	2,662	51.82%
DIS210618C00135000	2021-02-23 12:39PM EST	135.00	53.50	56.05	57.00	-13.33	-19.95%	21	1,482	50.78%
DIS210618C00140000	2021-02-25 2:59PM EST	140.00	49.55	51.05	52.50	-5.77	-10.43%	1	4,841	51.66%
DIS210618C00145000	2021-02-24 3:29PM EST	145.00	53.60	46.60	47.90	0.00	-	1	2,201	49.08%
DIS210618C00150000	2021-02-25 2:59PM EST	150.00	43.00	42.20	43.55	-1.50	-3.37%	4	4,314	47.35%
DIS210618C00155000	2021-02-25 3:52PM EST	155.00	40.58	38.20	39.30	0.00	-	5	3,495	45.64%
DIS210618C00160000	2021-02-26 2:36PM EST	160.00	36.15	34.45	35.25	-1.14	-3.06%	23	2,580	44.24%
DIS210618C00165000	2021-02-26 9:38AM EST	165.00	32.25	30.20	31.40	-2.79	-7.96%	4	5,295	43.04%
DIS210618C00170000	2021-02-25 1:26PM EST	170.00	28.45	26.80	27.75	-0.81	-2.77%	13	3,614	41.93%
DIS210618C00175000	2021-02-26 2:22PM EST	175.00	23.75	23.35	24.40	-1.83	-7.15%	6	5,244	41.14%
DIS210618C00180000	2021-02-26 3:29PM EST	180.00	21.41	20.55	21.25	-1.24	-5.47%	86	5,766	40.32%
DIS210618C00185000	2021-02-26 3:05PM EST	185.00	18.68	17.35	18.35	-0.57	-2.96%	69	3,105	39.57%
DIS210618C00190000	2021-02-26 3:53PM EST	190.00	15.80	15.05	15.85	-1.10	-6.51%	382	2,993	39.22%
DIS210618C00195000	2021-02-26 3:35PM EST	195.00	13.35	12.65	13.60	-1.00	-6.97%	51	3,646	38.91%
DIS210618C00200000	2021-02-26 3:57PM EST	200.00	11.25	10.70	11.50	-0.95	-7.79%	426	10,598	38.40%
DIS210618C00210000	2021-02-26 3:29PM EST	210.00	8.17	7.60	8.00	-0.69	-7.79%	293	4,941	37.44%
DIS210618C00220000	2021-02-26 3:53PM EST	220.00	6.00	5.50	5.75	-0.30	-4.76%	1,334	3,836	37.71%
DIS210618C00230000	2021-02-26 3:44PM EST	230.00	4.10	3.65	4.20	-0.30	-6.82%	108	1,193	38.36%
DIS210618C00240000	2021-02-26 3:25PM EST	240.00	2.84	2.57	2.99	-0.36	-11.25%	44	1,259	38.67%
DIS210618C00250000	2021-02-26 3:26PM EST	250.00	2.00	1.90	2.03	-0.20	-9.09%	21	1,432	38.54%
DIS210618C00260000	2021-02-26 12:24PM EST	260.00	1.62	1.30	1.60	-0.01	-0.61%	6	3,003	39.91%
DIS210618C00270000	2021-02-26 12:45PM EST	270.00	1.18	1.10	1.22	-0.09	-7.09%	26	1,160	40.80%
DIS210618C00280000	2021-02-26 2:26PM EST	280.00	0.90	0.80	0.97	-0.11	-10.89%	10	662	41.92%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS210618P00045000	2021-02-19 9:36AM EST	45.00	0.02	0.02	0.03	0.00	-	1	300	89.84%
DIS210618P00050000	2021-02-18 9:44AM EST	50.00	0.06	0.00	0.11	0.00	-	1	369	90.23%
DIS210618P00055000	2021-02-02 10:15AM EST	55.00	0.03	0.01	0.13	0.00	-	1	53	86.33%
DIS210618P00060000	2021-02-03 2:47PM EST	60.00	0.07	0.05	0.15	-0.05	-41.67%	5	1,983	83.59%
DIS210618P00065000	2021-02-22 3:19PM EST	65.00	0.12	0.01	0.18	0.00	-	1,000	1,058	77.54%
DIS210618P00070000	2021-02-19 3:57PM EST	70.00	0.15	0.05	0.20	0.00	-	30	443	74.90%
DIS210618P00075000	2021-02-22 2:48PM EST	75.00	0.17	0.07	0.24	0.00	-	6	1,333	71.88%
DIS210618P00080000	2021-02-26 12:14PM EST	80.00	0.21	0.13	0.28	+0.01	+5.00%	11	4,206	69.73%
DIS210618P00085000	2021-02-25 12:44PM EST	85.00	0.27	0.23	0.31	0.00	-	14	4,992	67.72%
DIS210618P00090000	2021-02-25 10:41AM EST	90.00	0.34	0.25	0.40	0.00	-	8	4,230	65.04%
DIS210618P00095000	2021-02-18 3:34PM EST	95.00	0.41	0.33	0.48	0.00	-	44	5,677	62.84%
DIS210618P00100000	2021-02-26 2:17PM EST	100.00	0.52	0.42	0.57	+0.03	+6.12%	144	7,352	60.60%
DIS210618P00105000	2021-02-26 3:19PM EST	105.00	0.60	0.53	0.69	0.00	-	10	3,494	58.55%
DIS210618P00110000	2021-02-26 12:24PM EST	110.00	0.80	0.65	0.83	+0.15	+23.08%	3	5,953	56.47%
DIS210618P00115000	2021-02-26 11:09AM EST	115.00	0.90	0.80	0.97	+0.10	+12.50%	1	2,090	54.32%
DIS210618P00120000	2021-02-23 1:49PM EST	120.00	1.13	0.98	1.18	+0.11	+10.78%	5	3,851	52.52%
DIS210618P00125000	2021-02-26 9:46AM EST	125.00	1.45	1.20	1.41	+0.20	+16.00%	2	2,544	50.66%
DIS210618P00130000	2021-02-25 3:07PM EST	130.00	1.50	1.45	1.69	0.00	-	12	4,000	49.73%
DIS210618P00135000	2021-02-24 3:59PM EST	135.00	1.89	1.76	2.03	+0.14	+8.00%	24	2,327	48.00%
DIS210618P00140000	2021-02-26 1:59PM EST	140.00	2.30	2.15	2.45	+0.16	+7.48%	2	2,294	46.40%
DIS210618P00145000	2021-02-24 10:11AM EST	145.00	2.69	2.63	2.94	+0.38	+16.45%	16	2,192	44.79%
DIS210618P00150000	2021-02-26 2:47PM EST	150.00	3.35	3.25	3.60	+0.05	+1.52%	63	5,931	43.57%
DIS210618P00155000	2021-02-26 10:40AM EST	155.00	4.45	3.95	4.40	+0.35	+8.54%	60	3,447	42.44%
DIS210618P00160000	2021-02-26 1:05PM EST	160.00	5.35	4.90	5.40	+0.55	+11.46%	10	1,902	41.52%
DIS210618P00165000	2021-02-26 10:03AM EST	165.00	6.28	6.05	6.55	+0.13	+2.11%	18	10,959	40.55%
DIS210618P00170000	2021-02-26 9:41AM EST	170.00	7.96	7.35	7.95	+0.65	+8.89%	4	3,567	39.78%
DIS210618P00175000	2021-02-25 3:13PM EST	175.00	9.10	9.10	9.50	+0.10	+1.11%	7	2,579	38.86%
DIS210618P00180000	2021-02-26 3:51PM EST	180.00	10.90	10.90	11.60	+0.10	+0.93%	175	2,906	38.78%
DIS210618P00185000	2021-02-26 2:29PM EST	185.00	13.40	12.95	13.60	+0.50	+3.88%	97	847	37.84%
DIS210618P00190000	2021-02-26 12:14PM EST	190.00	15.85	15.40	16.30	+0.60	+3.93%	2	975	38.01%
DIS210618P00195000	2021-02-25 3:42PM EST	195.00	20.50	18.15	18.85	+2.65	+14.85%	12	286	37.22%
DIS210618P00200000	2021-02-26 9:52AM EST	200.00	21.60	21.15	22.15	+0.90	+4.35%	7	528	37.66%
DIS210618P00210000	2021-02-25 12:08PM EST	210.00	25.80	27.85	29.00	0.00	-	19	234	37.56%
DIS210618P00220000	2021-02-25 12:35PM EST	220.00	35.80	35.50	36.75	+1.60	+4.68%	9	251	37.85%
DIS210618P00230000	2021-02-24 11:31AM EST	230.00	39.70	43.80	44.65	0.00	-	2	192	36.63%
DIS210618P00240000	2021-02-25 12:30PM EST	240.00	50.75	52.65	54.00	0.00	-	10	218	38.90%
DIS210618P00250000	2021-02-25 1:37PM EST	250.00	59.60	61.85	62.85	0.00	-	10	303	37.87%
DIS210618P00260000	2021-02-24 3:04PM EST	260.00	63.60	71.20	72.70	0.00	-	16	88	40.76%
DIS210618P00270000	2021-02-17 11:26AM EST	270.00	75.05	80.85	82.35	0.00	-	2	18	42.02%
DIS210618P00280000	2021-02-23 2:49PM EST	280.00	89.30	90.65	92.10	0.00	-	1	19	43.36%

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

The Walt Disney Company (DIS)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)