Canada markets open in 6 hours 37 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.84+3.05 (+1.68%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210716C000750002021-05-07 3:01PM EDT75.00109.550.000.000.00-800.00%
DIS210716C000800002021-05-06 3:38PM EDT80.00101.550.000.000.00-900.00%
DIS210716C000850002021-05-07 9:35AM EDT85.0097.800.000.000.00-800.00%
DIS210716C000900002021-05-07 9:40AM EDT90.0092.650.000.000.00-800.00%
DIS210716C000950002021-05-07 9:35AM EDT95.0087.850.000.000.00-100.00%
DIS210716C001000002021-05-06 3:12PM EDT100.0080.800.000.000.00-1100.00%
DIS210716C001050002021-05-06 9:46AM EDT105.0077.100.000.000.00-2400.00%
DIS210716C001100002021-04-21 2:53PM EDT110.0073.200.000.000.00-300.00%
DIS210716C001150002021-04-29 1:06PM EDT115.0069.050.000.000.00-800.00%
DIS210716C001200002021-05-03 1:29PM EDT120.0065.900.000.000.00-2700.00%
DIS210716C001250002021-05-06 12:44PM EDT125.0056.950.000.000.00-200.00%
DIS210716C001300002021-05-06 2:03PM EDT130.0051.050.000.000.00-300.00%
DIS210716C001350002021-05-07 1:55PM EDT135.0049.790.000.000.00-100.00%
DIS210716C001400002021-05-06 2:12PM EDT140.0041.350.000.000.00-1800.00%
DIS210716C001450002021-05-06 9:36AM EDT145.0037.550.000.000.00-800.00%
DIS210716C001500002021-05-07 12:00PM EDT150.0035.600.000.000.00-300.00%
DIS210716C001550002021-05-07 11:54AM EDT155.0030.990.000.000.00-300.00%
DIS210716C001600002021-05-07 3:53PM EDT160.0026.600.000.000.00-1400.00%
DIS210716C001650002021-05-07 3:46PM EDT165.0022.220.000.000.00-500.00%
DIS210716C001700002021-05-07 3:38PM EDT170.0018.100.000.000.00-5500.00%
DIS210716C001750002021-05-07 3:54PM EDT175.0014.450.000.000.00-3700.00%
DIS210716C001800002021-05-07 3:51PM EDT180.0011.300.000.000.00-20500.00%
DIS210716C001850002021-05-07 3:58PM EDT185.008.600.000.000.00-1,07800.10%
DIS210716C001900002021-05-07 3:59PM EDT190.006.400.000.000.00-61301.56%
DIS210716C001950002021-05-07 3:58PM EDT195.004.750.000.000.00-18603.13%
DIS210716C002000002021-05-07 4:00PM EDT200.003.400.000.000.00-25903.13%
DIS210716C002100002021-05-07 3:59PM EDT210.001.860.000.000.00-33906.25%
DIS210716C002200002021-05-07 3:59PM EDT220.001.070.000.000.00-27106.25%
DIS210716C002300002021-05-07 3:32PM EDT230.000.700.000.000.00-30012.50%
DIS210716C002400002021-05-07 2:58PM EDT240.000.500.000.000.00-88012.50%
DIS210716C002500002021-05-07 3:19PM EDT250.000.390.000.000.00-24012.50%
DIS210716C002600002021-05-07 10:14AM EDT260.000.320.000.000.00-26012.50%
DIS210716C002700002021-05-07 3:28PM EDT270.000.290.000.000.00-41012.50%
DIS210716C002800002021-05-07 9:47AM EDT280.000.270.000.000.00-16025.00%
DIS210716C002900002021-05-07 3:31PM EDT290.000.230.000.000.00-7025.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210716P000750002021-05-07 10:36AM EDT75.000.010.000.000.00-1050.00%
DIS210716P000800002021-05-03 9:51AM EDT80.000.050.000.000.00-1050.00%
DIS210716P000850002021-04-20 2:56PM EDT85.000.120.000.000.00-2025.00%
DIS210716P000900002021-05-06 2:56PM EDT90.000.090.000.000.00-5025.00%
DIS210716P000950002021-05-07 3:45PM EDT95.000.090.000.000.00-20025.00%
DIS210716P001000002021-05-07 3:56PM EDT100.000.110.000.000.00-131025.00%
DIS210716P001050002021-05-07 3:45PM EDT105.000.140.000.000.00-10025.00%
DIS210716P001100002021-05-07 3:45PM EDT110.000.180.000.000.00-10025.00%
DIS210716P001150002021-05-03 2:56PM EDT115.000.260.000.000.00-32025.00%
DIS210716P001200002021-05-07 11:34AM EDT120.000.270.000.000.00-1025.00%
DIS210716P001250002021-05-07 9:30AM EDT125.000.400.000.000.00-25025.00%
DIS210716P001300002021-05-07 3:12PM EDT130.000.420.000.000.00-20012.50%
DIS210716P001350002021-05-07 3:14PM EDT135.000.500.000.000.00-63012.50%
DIS210716P001400002021-05-07 12:12PM EDT140.000.600.000.000.00-1012.50%
DIS210716P001450002021-05-07 12:12PM EDT145.000.740.000.000.00-12012.50%
DIS210716P001500002021-05-07 3:23PM EDT150.000.970.000.000.00-11012.50%
DIS210716P001550002021-05-07 3:34PM EDT155.001.240.000.000.00-3106.25%
DIS210716P001600002021-05-07 3:57PM EDT160.001.630.000.000.00-7606.25%
DIS210716P001650002021-05-07 3:58PM EDT165.002.290.000.000.00-12406.25%
DIS210716P001700002021-05-07 3:58PM EDT170.003.250.000.000.00-3503.13%
DIS210716P001750002021-05-07 3:56PM EDT175.004.570.000.000.00-4403.13%
DIS210716P001800002021-05-07 3:39PM EDT180.006.450.000.000.00-46801.56%
DIS210716P001850002021-05-07 3:59PM EDT185.008.680.000.000.00-17400.00%
DIS210716P001900002021-05-07 3:02PM EDT190.0011.900.000.000.00-11900.00%
DIS210716P001950002021-05-07 2:52PM EDT195.0015.400.000.000.00-8900.00%
DIS210716P002000002021-05-07 2:52PM EDT200.0019.200.000.000.00-3800.00%
DIS210716P002100002021-05-07 2:00PM EDT210.0027.900.000.000.00-4200.00%
DIS210716P002200002021-05-07 10:00AM EDT220.0038.550.000.000.00-2400.00%
DIS210716P002300002021-05-07 11:08AM EDT230.0046.600.000.000.00-500.00%
DIS210716P002400002021-05-07 11:16AM EDT240.0056.200.000.000.00-500.00%
DIS210716P002500002021-05-07 11:21AM EDT250.0066.050.000.000.00-700.00%
DIS210716P002600002021-05-07 10:08AM EDT260.0078.050.000.000.00-500.00%
DIS210716P002700002021-05-07 11:16AM EDT270.0086.000.000.000.00-700.00%
DIS210716P002800002021-05-07 2:59PM EDT280.0096.150.000.000.00-800.00%
DIS210716P002900002021-05-07 3:58PM EDT290.00105.450.000.000.00-800.00%