Canada markets open in 6 hours 34 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.09-2.40 (-1.58%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210618C000450002020-08-27 9:26AM EST45.0090.0578.5579.700.00-2180.00%
DIS210618C000500002020-09-25 12:41PM EST50.0073.4578.4579.400.00-5300.00%
DIS210618C000550002020-07-30 2:05PM EST55.0061.8580.4081.650.00-100.00%
DIS210618C000600002020-11-13 12:42PM EST60.0089.4789.2090.000.00-12,46364.31%
DIS210618C000650002020-11-13 10:17AM EST65.0073.8984.3085.100.00-118461.04%
DIS210618C000700002020-10-09 11:38AM EST70.0055.6057.5559.300.00-11010.00%
DIS210618C000750002020-11-09 2:52PM EST75.0070.0074.5075.300.00-23854.42%
DIS210618C000800002020-11-24 9:33AM EST80.0069.2069.6570.400.00-514351.42%
DIS210618C000850002020-11-24 12:17PM EST85.0066.9864.8065.600.00-112652.50%
DIS210618C000900002020-11-17 9:50AM EST90.0054.8060.0060.800.00-142149.56%
DIS210618C000950002020-11-19 3:51PM EST95.0048.8555.2556.000.00-517646.56%
DIS210618C001000002020-11-25 3:46PM EST100.0050.8650.5551.35-2.34-4.40%11,47144.39%
DIS210618C001050002020-11-24 12:17PM EST105.0048.1345.9546.750.00-11,22842.24%
DIS210618C001100002020-11-25 3:52PM EST110.0041.5941.5542.25-2.81-6.33%499040.28%
DIS210618C001150002020-11-25 2:17PM EST115.0037.0537.4037.85-2.95-7.38%81,03038.43%
DIS210618C001200002020-11-25 3:13PM EST120.0033.2033.3033.70-2.33-6.56%1912,15037.12%
DIS210618C001250002020-11-25 3:49PM EST125.0029.2029.3029.70-2.04-6.53%142,61435.82%
DIS210618C001300002020-11-25 1:33PM EST130.0025.5225.5526.00-2.18-7.87%693,16734.89%
DIS210618C001350002020-11-25 2:38PM EST135.0021.9821.9522.50-1.95-8.15%171,83233.94%
DIS210618C001400002020-11-25 3:22PM EST140.0018.9318.8019.35-1.92-9.21%465,59533.29%
DIS210618C001450002020-11-25 3:20PM EST145.0016.0816.1016.45-1.71-9.61%1092,34132.63%
DIS210618C001500002020-11-25 3:50PM EST150.0013.6013.5013.90-1.55-10.23%1,0464,79932.17%
DIS210618C001550002020-11-25 3:57PM EST155.0011.3511.2511.60-1.55-12.02%513,55831.67%
DIS210618C001600002020-11-25 3:46PM EST160.009.309.309.60-1.49-13.81%1172,05931.25%
DIS210618C001650002020-11-25 3:43PM EST165.007.707.657.90-1.22-13.68%755,84730.94%
DIS210618C001700002020-11-25 3:57PM EST170.006.306.256.45-1.11-14.98%401,81930.68%
DIS210618C001750002020-11-25 2:51PM EST175.005.105.055.25-1.08-17.48%113,03730.50%
DIS210618C001800002020-11-25 3:51PM EST180.004.144.104.25-0.81-16.36%1792,62430.37%
DIS210618C001850002020-11-25 10:46AM EST185.003.303.303.50-0.73-18.11%52,12830.49%
DIS210618C001900002020-11-25 3:43PM EST190.002.732.672.81-0.54-16.51%101,03030.40%
DIS210618C001950002020-11-24 2:00PM EST195.002.592.202.300.00-4032830.52%
DIS210618C002000002020-11-25 2:48PM EST200.001.841.801.91-0.46-20.00%993,23730.78%
DIS210618C002100002020-11-25 3:30PM EST210.001.291.241.36-0.21-14.00%93,13931.49%
DIS210618C002200002020-11-25 2:06PM EST220.000.950.930.98-0.15-13.64%5682,56432.19%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210618P000450002020-11-09 9:48AM EST45.000.100.080.130.00-123166.41%
DIS210618P000500002020-11-23 1:35PM EST50.000.140.050.160.00-1024660.74%
DIS210618P000550002020-11-25 1:43PM EST55.000.120.100.20-0.28-70.00%105358.30%
DIS210618P000600002020-11-25 1:42PM EST60.000.210.200.25-0.02-8.70%101,98956.64%
DIS210618P000650002020-11-12 9:55AM EST65.000.420.210.320.00-5030353.27%
DIS210618P000700002020-11-24 2:21PM EST70.000.350.340.400.00-1444151.56%
DIS210618P000750002020-11-24 2:17PM EST75.000.430.400.490.00-21,35449.61%
DIS210618P000800002020-11-24 2:17PM EST80.000.560.510.610.00-24,18347.31%
DIS210618P000850002020-11-24 1:56PM EST85.000.690.650.720.00-455,20644.68%
DIS210618P000900002020-11-25 3:43PM EST90.000.870.830.92-0.01-1.14%44,24242.90%
DIS210618P000950002020-11-25 10:04AM EST95.001.151.051.17+0.05+4.55%35,72341.21%
DIS210618P001000002020-11-25 11:59AM EST100.001.441.341.42+0.07+5.11%107,40739.16%
DIS210618P001050002020-11-25 3:37PM EST105.001.801.751.86+0.04+2.27%1093,54637.99%
DIS210618P001100002020-11-25 3:39PM EST110.002.322.262.36+0.11+4.98%296,26736.63%
DIS210618P001150002020-11-25 12:13PM EST115.002.952.873.05+0.11+3.87%792,10735.62%
DIS210618P001200002020-11-25 1:18PM EST120.003.803.703.85+0.16+4.40%3,2603,83434.49%
DIS210618P001250002020-11-25 11:47AM EST125.004.904.754.90+0.30+6.52%422,38133.64%
DIS210618P001300002020-11-25 3:52PM EST130.006.095.956.20+0.29+5.00%373,90132.92%
DIS210618P001350002020-11-25 3:29PM EST135.007.607.507.70+0.58+8.26%8498432.14%
DIS210618P001400002020-11-25 3:29PM EST140.009.509.209.60+0.60+6.74%1511,47031.72%
DIS210618P001450002020-11-25 1:42PM EST145.0011.7011.4511.75+0.90+8.33%2265431.24%
DIS210618P001500002020-11-25 1:25PM EST150.0014.1013.7514.20+0.85+6.42%5481130.81%
DIS210618P001550002020-11-25 3:05PM EST155.0016.9016.4516.95+1.20+7.64%7993030.43%
DIS210618P001600002020-11-24 1:40PM EST160.0018.6519.6020.000.00-640230.10%
DIS210618P001650002020-11-24 1:41PM EST165.0021.8522.9023.300.00-61,04829.76%
DIS210618P001700002020-11-25 11:52AM EST170.0026.8526.4026.90-3.35-11.09%357329.55%
DIS210618P001750002020-11-25 11:52AM EST175.0030.6530.1530.75+0.77+2.58%11,11929.43%
DIS210618P001800002020-11-25 11:52AM EST180.0034.7034.3034.70+0.85+2.51%97129.04%
DIS210618P001850002020-11-25 11:52AM EST185.0038.9038.3539.00-2.35-5.70%23429.21%
DIS210618P001900002020-11-24 3:32PM EST190.0041.1542.9043.350.00-115929.10%
DIS210618P001950002020-11-24 9:52AM EST195.0045.8047.2547.900.00-82829.31%
DIS210618P002000002020-11-17 9:39AM EST200.0057.9551.8552.550.00-41329.61%
DIS210618P002100002020-11-10 12:06PM EST210.0067.8561.3562.100.00-11330.60%
DIS210618P002200002020-11-10 12:06PM EST220.0081.3471.1071.800.00-11931.64%