Canada markets open in 8 hours 2 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
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS211015C000950002021-04-12 2:00PM EDT95.0091.600.000.000.00-1400.00%
DIS211015C001000002021-04-13 9:45AM EDT100.0085.900.000.000.00-200.00%
DIS211015C001050002021-04-12 2:58PM EDT105.0081.500.000.000.00--00.00%
DIS211015C001100002021-04-29 10:51AM EDT110.0074.420.000.000.00-1800.00%
DIS211015C001150002021-04-26 9:32AM EDT115.0070.000.000.000.00-100.00%
DIS211015C001200002021-04-26 1:57PM EDT120.0064.840.000.000.00-1000.00%
DIS211015C001250002021-05-03 12:40PM EDT125.0062.470.000.000.00-200.00%
DIS211015C001300002021-05-04 2:36PM EDT130.0055.250.000.000.00-100.00%
DIS211015C001350002021-05-05 2:59PM EDT135.0049.500.000.000.00-100.00%
DIS211015C001400002021-05-07 2:35PM EDT140.0045.900.000.000.00-100.00%
DIS211015C001450002021-05-07 2:35PM EDT145.0041.300.000.000.00-200.00%
DIS211015C001500002021-05-07 12:51PM EDT150.0036.760.000.000.00-300.00%
DIS211015C001550002021-05-07 11:52AM EDT155.0032.850.000.000.00-200.00%
DIS211015C001600002021-05-07 1:46PM EDT160.0028.870.000.000.00-1500.00%
DIS211015C001650002021-05-07 2:49PM EDT165.0024.920.000.000.00-86900.00%
DIS211015C001700002021-05-07 3:59PM EDT170.0021.950.000.000.00-5900.00%
DIS211015C001750002021-05-07 10:55AM EDT175.0018.500.000.000.00-500.00%
DIS211015C001800002021-05-07 3:54PM EDT180.0015.700.000.000.00-5400.00%
DIS211015C001850002021-05-07 3:52PM EDT185.0013.300.000.000.00-11900.05%
DIS211015C001900002021-05-07 3:56PM EDT190.0011.100.000.000.00-7600.78%
DIS211015C001950002021-05-07 3:08PM EDT195.008.850.000.000.00-4301.56%
DIS211015C002000002021-05-07 3:59PM EDT200.007.500.000.000.00-35203.13%
DIS211015C002100002021-05-07 1:31PM EDT210.004.850.000.000.00-6103.13%
DIS211015C002200002021-05-07 3:36PM EDT220.003.400.000.000.00-5306.25%
DIS211015C002300002021-05-07 3:58PM EDT230.002.400.000.000.00-7406.25%
DIS211015C002400002021-05-07 2:38PM EDT240.001.590.000.000.00-2206.25%
DIS211015C002500002021-05-07 3:59PM EDT250.001.240.000.000.00-25012.50%
DIS211015C002600002021-05-07 3:43PM EDT260.000.920.000.000.00-17012.50%
DIS211015C002700002021-05-06 11:47AM EDT270.000.650.000.000.00-20012.50%
DIS211015C002800002021-05-07 3:17PM EDT280.000.590.000.000.00-2012.50%
DIS211015C002900002021-05-06 11:38AM EDT290.000.430.000.000.00-21012.50%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS211015P000950002021-05-07 3:50PM EDT95.000.270.000.000.00-15025.00%
DIS211015P001000002021-05-07 3:50PM EDT100.000.360.000.000.00-15025.00%
DIS211015P001050002021-05-07 12:17PM EDT105.000.420.000.000.00-1012.50%
DIS211015P001100002021-04-15 11:16AM EDT110.000.820.000.000.00-20012.50%
DIS211015P001150002021-05-03 10:04AM EDT115.000.670.000.000.00-2012.50%
DIS211015P001200002021-05-06 3:15PM EDT120.000.910.000.000.00-1012.50%
DIS211015P001250002021-05-07 11:09AM EDT125.001.000.000.000.00-336012.50%
DIS211015P001300002021-05-07 10:27AM EDT130.001.260.000.000.00-3012.50%
DIS211015P001350002021-05-07 3:46PM EDT135.001.410.000.000.00-20012.50%
DIS211015P001400002021-05-07 3:46PM EDT140.001.740.000.000.00-906.25%
DIS211015P001450002021-05-07 1:35PM EDT145.002.190.000.000.00-606.25%
DIS211015P001500002021-05-07 2:43PM EDT150.002.750.000.000.00-4806.25%
DIS211015P001550002021-05-07 3:49PM EDT155.003.350.000.000.00-2106.25%
DIS211015P001600002021-05-07 12:46PM EDT160.004.480.000.000.00-106.25%
DIS211015P001650002021-05-07 3:59PM EDT165.005.460.000.000.00-2503.13%
DIS211015P001700002021-05-07 12:49PM EDT170.007.150.000.000.00-7803.13%
DIS211015P001750002021-05-07 2:41PM EDT175.008.900.000.000.00-2201.56%
DIS211015P001800002021-05-07 12:22PM EDT180.0010.930.000.000.00-2700.78%
DIS211015P001850002021-05-07 1:54PM EDT185.0013.480.000.000.00-1100.00%
DIS211015P001900002021-05-07 1:23PM EDT190.0016.400.000.000.00-1900.00%
DIS211015P001950002021-05-07 3:03PM EDT195.0019.420.000.000.00-300.00%
DIS211015P002000002021-05-07 3:03PM EDT200.0022.830.000.000.00-100.00%
DIS211015P002100002021-05-04 1:09PM EDT210.0031.800.000.000.00-100.00%
DIS211015P002200002021-05-03 1:36PM EDT220.0038.100.000.000.00-100.00%
DIS211015P002300002021-05-03 1:47PM EDT230.0047.150.000.000.00-600.00%
DIS211015P002400002021-05-03 1:48PM EDT240.0056.300.000.000.00-3600.00%
DIS211015P002500002021-04-28 10:17AM EDT250.0067.200.000.000.00-300.00%
DIS211015P002600002021-05-05 2:05PM EDT260.0077.900.000.000.00-200.00%
DIS211015P002700002021-04-12 12:17PM EDT270.0082.200.000.000.00-1100.00%
DIS211015P002800002021-05-04 3:00PM EDT280.0096.850.000.000.00-100.00%
DIS211015P002900002021-04-14 1:30PM EDT290.00100.750.000.000.00-200.00%