Canada markets open in 5 hours 51 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
192.26-1.68 (-0.87%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210716C000750002021-02-17 9:39AM EST75.00110.150.000.000.00-100.00%
DIS210716C000800002021-02-17 9:39AM EST80.00105.250.000.000.00-100.00%
DIS210716C000850002021-02-16 12:06AM EST85.00106.100.000.000.00--00.00%
DIS210716C000900002021-02-05 12:27PM EST90.00106.150.000.000.00-700.00%
DIS210716C000950002021-02-18 1:22PM EST95.0099.950.000.000.00-100.00%
DIS210716C001000002021-02-23 1:21PM EST100.0096.700.000.000.00-100.00%
DIS210716C001050002021-02-24 11:16AM EST105.0095.000.000.000.00-100.00%
DIS210716C001100002021-02-11 12:08PM EST110.0087.000.000.000.00-100.00%
DIS210716C001150002021-03-01 10:56AM EST115.0082.300.000.000.00-100.00%
DIS210716C001200002021-02-26 10:48AM EST120.0075.550.000.000.00-100.00%
DIS210716C001250002021-03-01 12:25PM EST125.0071.410.000.000.00-1800.00%
DIS210716C001300002021-02-26 2:11PM EST130.0066.800.000.000.00-500.00%
DIS210716C001350002021-03-03 2:39PM EST135.0060.750.000.000.00-300.00%
DIS210716C001400002021-03-03 3:35PM EST140.0055.750.000.000.00-800.00%
DIS210716C001450002021-02-25 9:55AM EST145.0052.050.000.000.00-100.00%
DIS210716C001500002021-03-01 3:34PM EST150.0048.580.000.000.00-300.00%
DIS210716C001550002021-03-01 11:04AM EST155.0043.120.000.000.00-100.00%
DIS210716C001600002021-03-03 12:37PM EST160.0038.940.000.000.00-400.00%
DIS210716C001650002021-02-26 3:47PM EST165.0034.700.000.000.00-100.00%
DIS210716C001700002021-03-03 12:13PM EST170.0030.050.000.000.00-1200.00%
DIS210716C001750002021-02-26 3:57PM EST175.0028.900.000.000.00-300.00%
DIS210716C001800002021-03-03 1:28PM EST180.0024.000.000.000.00-1400.00%
DIS210716C001850002021-03-03 3:29PM EST185.0021.000.000.000.00-1100.00%
DIS210716C001900002021-03-03 1:43PM EST190.0018.600.000.000.00-900.00%
DIS210716C001950002021-03-03 3:37PM EST195.0015.700.000.000.00-3800.78%
DIS210716C002000002021-03-03 3:45PM EST200.0013.560.000.000.00-22101.56%
DIS210716C002100002021-03-03 3:31PM EST210.009.770.000.000.00-5003.13%
DIS210716C002200002021-03-03 3:55PM EST220.007.100.000.000.00-4006.25%
DIS210716C002300002021-03-03 3:17PM EST230.005.220.000.000.00-17806.25%
DIS210716C002400002021-03-03 3:11PM EST240.003.850.000.000.00-13206.25%
DIS210716C002500002021-03-03 2:38PM EST250.002.670.000.000.00-9306.25%
DIS210716C002600002021-03-03 2:19PM EST260.001.900.000.000.00-439012.50%
DIS210716C002700002021-03-03 1:56PM EST270.001.500.000.000.00-3012.50%
DIS210716C002800002021-03-03 1:23PM EST280.001.150.000.000.00-38012.50%
DIS210716C002900002021-03-03 12:37PM EST290.000.900.000.000.00-14012.50%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210716P000750002021-02-26 1:35PM EST75.000.230.000.000.00-11025.00%
DIS210716P000800002021-02-23 2:03PM EST80.000.260.000.000.00-1025.00%
DIS210716P000850002021-02-03 12:49PM EST85.000.500.000.000.00-1025.00%
DIS210716P000900002021-02-24 10:54AM EST90.000.380.000.000.00-1025.00%
DIS210716P000950002021-02-26 1:35PM EST95.000.560.000.000.00-4025.00%
DIS210716P001000002021-02-23 9:50AM EST100.000.520.000.000.00-24025.00%
DIS210716P001050002021-02-22 12:39PM EST105.000.810.000.000.00-1025.00%
DIS210716P001100002021-02-23 3:24PM EST110.000.860.000.000.00-2025.00%
DIS210716P001150002021-03-01 11:00AM EST115.000.950.000.000.00-1012.50%
DIS210716P001200002021-03-03 1:44PM EST120.001.130.000.000.00-2012.50%
DIS210716P001250002021-03-02 3:24PM EST125.001.330.000.000.00-11012.50%
DIS210716P001300002021-03-02 9:37AM EST130.001.540.000.000.00-5012.50%
DIS210716P001350002021-03-03 3:03PM EST135.001.850.000.000.00-24012.50%
DIS210716P001400002021-03-01 3:31PM EST140.002.410.000.000.00-2012.50%
DIS210716P001450002021-03-03 10:30AM EST145.002.770.000.000.00-10012.50%
DIS210716P001500002021-03-03 1:33PM EST150.003.290.000.000.00-2606.25%
DIS210716P001550002021-03-02 11:00AM EST155.004.000.000.000.00-4106.25%
DIS210716P001600002021-03-02 3:55PM EST160.005.160.000.000.00-306.25%
DIS210716P001650002021-02-24 2:38PM EST165.006.020.000.000.00-1506.25%
DIS210716P001700002021-03-03 12:41PM EST170.007.000.000.000.00-4603.13%
DIS210716P001750002021-03-01 12:46PM EST175.008.530.000.000.00-103.13%
DIS210716P001800002021-03-01 12:45PM EST180.0010.350.000.000.00-1703.13%
DIS210716P001850002021-03-01 10:00AM EST185.0012.370.000.000.00-201.56%
DIS210716P001900002021-03-02 1:28PM EST190.0014.300.000.000.00-2200.39%
DIS210716P001950002021-03-03 10:51AM EST195.0016.300.000.000.00-400.00%
DIS210716P002000002021-03-01 12:37PM EST200.0019.700.000.000.00-800.00%
DIS210716P002100002021-03-01 1:37PM EST210.0026.700.000.000.00-700.00%
DIS210716P002200002021-03-03 10:28AM EST220.0033.350.000.000.00-1400.00%
DIS210716P002300002021-03-02 10:38AM EST230.0039.800.000.000.00-900.00%
DIS210716P002400002021-03-01 12:09PM EST240.0050.500.000.000.00-1400.00%
DIS210716P002500002021-03-01 2:34PM EST250.0057.150.000.000.00-100.00%
DIS210716P002600002021-03-01 2:34PM EST260.0066.200.000.000.00-1600.00%
DIS210716P002700002021-03-03 2:45PM EST270.0077.550.000.000.00-700.00%
DIS210716P002800002021-03-03 2:45PM EST280.0087.200.000.000.00-700.00%