Canada markets open in 6 hours 29 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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220121C000450002020-09-30 11:50AM EST45.0079.7575.5078.350.00-2440.00%
DIS220121C000500002020-11-25 2:04PM EST50.0099.8099.30100.20-1.80-1.77%111655.44%
DIS220121C000550002020-10-29 10:56AM EST55.0082.0094.4595.350.00-17652.93%
DIS220121C000600002020-11-18 2:21PM EST60.0084.7589.6090.500.00-16,10550.34%
DIS220121C000650002020-11-25 3:15PM EST65.0085.0384.8085.70-0.75-0.87%18551.84%
DIS220121C000700002020-11-24 2:09PM EST70.0082.7080.0080.950.00-3137749.46%
DIS220121C000750002020-11-25 10:21AM EST75.0074.3575.3076.20+1.27+1.74%221747.05%
DIS220121C000800002020-11-24 2:01PM EST80.0073.1570.6071.500.00-141444.88%
DIS220121C000850002020-11-25 10:03AM EST85.0065.5066.0066.90-1.73-2.57%230343.10%
DIS220121C000900002020-11-25 11:07AM EST90.0061.0061.4562.35-3.39-5.26%377741.39%
DIS220121C000950002020-11-24 11:59AM EST95.0058.8357.0057.950.00-440640.06%
DIS220121C001000002020-11-25 11:19AM EST100.0052.0652.7553.60-3.29-5.94%75,10938.68%
DIS220121C001050002020-11-24 12:01PM EST105.0050.4748.7049.300.00-51,07937.25%
DIS220121C001100002020-11-25 1:03PM EST110.0045.1044.6045.30-2.20-4.65%22,76336.39%
DIS220121C001150002020-11-25 2:41PM EST115.0040.7740.8541.35-2.23-5.19%42,02135.36%
DIS220121C001200002020-11-25 3:28PM EST120.0037.2037.1537.50-2.35-5.94%143,80534.30%
DIS220121C001250002020-11-25 12:48PM EST125.0033.4033.6034.20-2.00-5.65%32,06034.07%
DIS220121C001300002020-11-25 2:38PM EST130.0030.1530.3031.00-2.33-7.17%182,79133.67%
DIS220121C001350002020-11-25 3:46PM EST135.0027.3327.2527.85-1.67-5.76%22,65533.05%
DIS220121C001400002020-11-25 3:54PM EST140.0024.5024.4524.80-1.91-7.23%269,19232.29%
DIS220121C001450002020-11-25 3:12PM EST145.0021.8021.6522.45-2.00-8.40%162,29432.40%
DIS220121C001500002020-11-25 3:48PM EST150.0019.6519.2019.65-1.46-6.92%525,53231.47%
DIS220121C001550002020-11-25 3:46PM EST155.0017.1316.9517.75-1.37-7.41%312,65831.68%
DIS220121C001600002020-11-25 3:13PM EST160.0015.0514.9515.70-1.85-10.95%474,27231.37%
DIS220121C001650002020-11-25 11:15AM EST165.0013.0713.1513.80-1.73-11.69%173,21931.03%
DIS220121C001700002020-11-25 3:01PM EST170.0011.6411.5012.20-1.43-10.94%161,39030.89%
DIS220121C001750002020-11-25 11:40AM EST175.0010.0010.0510.50-1.50-13.04%112,33130.34%
DIS220121C001800002020-11-25 3:48PM EST180.008.958.909.35-1.19-11.74%41,72130.45%
DIS220121C001850002020-11-25 3:57PM EST185.007.907.808.20-0.95-10.73%11,02630.34%
DIS220121C001900002020-11-25 1:51PM EST190.006.976.807.20-0.84-10.76%788830.27%
DIS220121C001950002020-11-25 11:44AM EST195.006.005.956.30-0.67-10.04%22,68730.19%
DIS220121C002000002020-11-25 3:55PM EST200.005.305.255.45-0.74-12.25%804,01530.01%
DIS220121C002100002020-11-25 2:43PM EST210.004.054.004.30-0.45-10.00%398730.26%
DIS220121C002200002020-11-25 3:57PM EST220.003.253.103.35-0.35-9.72%2585,78930.37%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220121P000450002020-11-24 9:34AM EST45.000.270.230.430.00-576154.00%
DIS220121P000500002020-11-13 12:11PM EST50.000.460.330.480.00-101,00751.12%
DIS220121P000550002020-11-13 12:11PM EST55.000.650.450.660.00-122851.05%
DIS220121P000600002020-11-24 9:59AM EST60.000.690.600.770.00-1093648.32%
DIS220121P000650002020-11-20 1:31PM EST65.001.000.770.970.00-269746.53%
DIS220121P000700002020-11-19 12:25PM EST70.001.200.971.170.00-55,15344.54%
DIS220121P000750002020-11-20 11:37AM EST75.001.251.211.40-0.11-8.09%194942.65%
DIS220121P000800002020-11-24 10:26AM EST80.001.611.561.710.00-101,60841.13%
DIS220121P000850002020-11-25 10:21AM EST85.002.161.942.07+0.14+6.93%152,44039.66%
DIS220121P000900002020-11-24 3:35PM EST90.002.442.392.530.00-47,53538.43%
DIS220121P000950002020-11-24 2:36PM EST95.003.052.973.100.00-454,38337.37%
DIS220121P001000002020-11-24 3:04PM EST100.003.683.403.800.00-148,55736.46%
DIS220121P001050002020-11-24 2:36PM EST105.004.384.454.600.00-455,52935.55%
DIS220121P001100002020-11-25 3:44PM EST110.005.455.355.55+0.20+3.81%304,93734.74%
DIS220121P001150002020-11-25 1:22PM EST115.006.576.456.70+0.27+4.29%111,65434.10%
DIS220121P001200002020-11-25 1:22PM EST120.007.857.508.00+0.35+4.67%54,55833.46%
DIS220121P001250002020-11-25 2:55PM EST125.009.409.009.45+0.55+6.21%103,34432.81%
DIS220121P001300002020-11-25 3:26PM EST130.0011.0810.7511.20+0.43+4.04%1776,15932.40%
DIS220121P001350002020-11-25 2:43PM EST135.0013.0012.5513.10+0.75+6.12%4881331.93%
DIS220121P001400002020-11-25 2:43PM EST140.0015.1514.8015.30+0.80+5.57%2991431.64%
DIS220121P001450002020-11-25 11:46AM EST145.0017.6217.1517.65+0.99+5.95%1454831.28%
DIS220121P001500002020-11-25 3:16PM EST150.0019.9519.5020.20+0.95+5.00%878930.93%
DIS220121P001550002020-11-25 3:29PM EST155.0022.7022.2022.95+0.50+2.25%54330.60%
DIS220121P001600002020-11-25 3:16PM EST160.0025.7025.2025.95+1.19+4.86%39030.37%
DIS220121P001650002020-11-25 2:43PM EST165.0029.1028.3529.10-2.30-7.32%206230.09%
DIS220121P001700002020-11-25 2:48PM EST170.0032.3531.6532.45-3.80-10.51%297229.86%
DIS220121P001750002020-11-24 12:25PM EST175.0035.8035.1035.95+1.15+3.32%462129.61%
DIS220121P001800002020-11-23 12:43PM EST180.0042.7538.7539.600.00-1613929.35%
DIS220121P001850002020-11-19 12:39PM EST185.0048.1042.6043.450.00-63529.20%
DIS220121P001900002020-11-09 11:09AM EST190.0054.8046.8047.450.00-31929.08%
DIS220121P001950002020-11-23 11:36AM EST195.0056.6551.0551.500.00-71828.83%
DIS220121P002000002020-11-25 11:52AM EST200.0055.7055.2055.80-5.25-8.61%24128.88%
DIS220121P002100002020-11-17 12:14PM EST210.0069.7563.9564.600.00-618528.86%
DIS220121P002200002020-11-23 2:24PM EST220.0075.3073.1073.600.00-362128.62%