Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.04-1.94 (-1.02%)
At close: 4:03PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220121C000450002021-02-16 12:17PM EST45.00140.80143.55145.300.00-34871.88%
DIS220121C000500002021-02-18 10:31AM EST50.00144.55138.65140.400.00-2017369.19%
DIS220121C000550002021-02-17 11:04AM EST55.00128.50133.75135.500.00-17466.38%
DIS220121C000600002021-02-24 3:41PM EST60.00131.55129.45130.65-5.75-4.19%1298,33268.19%
DIS220121C000650002021-02-10 3:39PM EST65.00125.47124.05125.800.00-28862.21%
DIS220121C000700002021-02-26 3:30PM EST70.00120.65119.20120.95+2.21+1.87%735459.94%
DIS220121C000750002021-02-23 2:10PM EST75.00125.89114.40116.150.00-119158.11%
DIS220121C000800002021-02-23 2:10PM EST80.00121.05109.60111.350.00-140556.15%
DIS220121C000850002021-02-24 1:44PM EST85.00108.75104.85106.600.00-129754.48%
DIS220121C000900002021-02-24 3:04PM EST90.0099.70100.10101.85-10.33-9.39%776452.69%
DIS220121C000950002021-02-17 1:32PM EST95.0094.7095.4097.150.00-132351.10%
DIS220121C001000002021-02-26 3:35PM EST100.0092.3090.8592.50-2.70-2.84%64,93653.68%
DIS220121C001050002021-02-26 2:04PM EST105.0087.5586.4587.85-3.45-3.79%121,02051.72%
DIS220121C001100002021-02-26 12:09PM EST110.0083.8181.6583.40-9.07-9.77%92,57550.44%
DIS220121C001150002021-02-22 12:20PM EST115.0082.0077.2078.900.00-11,81648.85%
DIS220121C001200002021-02-26 12:10PM EST120.0075.1572.8074.55-0.85-1.12%23,74547.62%
DIS220121C001250002021-02-25 2:17PM EST125.0073.8269.0570.250.00-141,97146.38%
DIS220121C001300002021-02-26 3:10PM EST130.0066.7064.5066.05-2.04-2.97%132,65145.26%
DIS220121C001350002021-02-26 1:49PM EST135.0061.4460.2561.90-1.56-2.48%142,55244.10%
DIS220121C001400002021-02-26 1:52PM EST140.0057.5356.8058.00-1.47-2.49%768,67243.34%
DIS220121C001450002021-02-26 11:10AM EST145.0053.8952.4054.15-0.96-1.75%172,14142.49%
DIS220121C001500002021-02-26 12:44PM EST150.0051.0048.8550.50-0.30-0.58%635,11941.83%
DIS220121C001550002021-02-26 3:20PM EST155.0046.8045.2046.95-1.69-3.49%82,68541.16%
DIS220121C001600002021-02-25 12:57PM EST160.0043.0042.5043.60-1.10-2.49%34,22340.63%
DIS220121C001650002021-02-26 10:50AM EST165.0039.3039.1040.35-3.52-8.22%153,57840.05%
DIS220121C001700002021-02-26 3:31PM EST170.0036.9036.2037.35-1.34-3.50%182,06239.67%
DIS220121C001750002021-02-26 3:30PM EST175.0034.0532.8034.50-1.22-3.46%853,47239.31%
DIS220121C001800002021-02-26 2:52PM EST180.0031.6530.1531.80-0.49-1.52%862,43738.97%
DIS220121C001850002021-02-26 3:52PM EST185.0029.3527.7029.25-0.59-1.97%661,58538.64%
DIS220121C001900002021-02-26 3:30PM EST190.0026.5025.3026.90-0.80-2.93%1702,71038.40%
DIS220121C001950002021-02-26 3:32PM EST195.0024.3223.3524.75-0.68-2.72%173,25738.25%
DIS220121C002000002021-02-26 3:56PM EST200.0022.2021.6522.70-0.85-3.69%34517,33338.05%
DIS220121C002100002021-02-26 2:21PM EST210.0018.3018.3019.10-1.29-6.58%252,02137.81%
DIS220121C002200002021-02-26 3:52PM EST220.0015.5015.0015.85-0.62-3.85%2127,11037.38%
DIS220121C002300002021-02-26 2:43PM EST230.0013.2512.2013.15-0.15-1.12%421,45337.11%
DIS220121C002400002021-02-26 3:20PM EST240.0011.0010.3511.00+0.05+0.46%671,16337.09%
DIS220121C002500002021-02-26 3:35PM EST250.008.908.609.10-0.23-2.52%1953,26636.94%
DIS220121C002600002021-02-26 3:09PM EST260.007.757.057.65+0.05+0.65%273,92737.06%
DIS220121C002700002021-02-26 2:38PM EST270.006.176.156.40-0.27-4.19%61,17037.12%
DIS220121C002800002021-02-26 3:35PM EST280.005.205.055.50-0.30-5.45%15871637.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220121P000450002021-02-24 9:43AM EST45.000.250.170.29+0.02+8.70%1283866.94%
DIS220121P000500002021-02-16 11:22AM EST50.000.350.250.430.00-299965.67%
DIS220121P000550002021-02-16 9:58AM EST55.000.500.340.540.00-128163.53%
DIS220121P000600002021-02-22 2:10PM EST60.000.500.460.660.00-197161.60%
DIS220121P000650002021-02-02 12:44PM EST65.000.810.580.790.00-2072559.52%
DIS220121P000700002021-02-18 11:30AM EST70.000.830.750.890.00-205,06357.47%
DIS220121P000750002021-02-19 12:22PM EST75.000.920.881.130.00-21,13955.88%
DIS220121P000800002021-02-25 3:00PM EST80.001.161.071.340.00-561,78554.24%
DIS220121P000850002021-02-23 12:10PM EST85.001.371.291.57+0.02+1.48%102,57952.64%
DIS220121P000900002021-02-26 9:34AM EST90.001.701.531.84+0.19+12.58%197,10751.11%
DIS220121P000950002021-02-24 9:48AM EST95.001.841.812.150.00-185,39250.67%
DIS220121P001000002021-02-26 1:27PM EST100.002.302.152.500.00-399,41749.26%
DIS220121P001050002021-02-24 11:28AM EST105.002.702.542.90+0.26+10.66%115,47947.94%
DIS220121P001100002021-02-26 12:47PM EST110.003.003.003.40+0.10+3.45%145,44546.87%
DIS220121P001150002021-02-26 3:35PM EST115.003.603.453.65+0.05+1.41%941,80844.71%
DIS220121P001200002021-02-26 12:57PM EST120.004.204.054.55+0.04+0.96%85,64344.69%
DIS220121P001250002021-02-25 2:42PM EST125.004.904.705.10+0.24+5.15%45,05243.27%
DIS220121P001300002021-02-25 3:11PM EST130.005.805.505.80+0.35+6.42%67,95542.15%
DIS220121P001350002021-02-26 12:13PM EST135.006.506.356.80+0.09+1.40%201,37641.61%
DIS220121P001400002021-02-26 1:52PM EST140.007.637.307.90+0.63+9.00%173,32041.04%
DIS220121P001450002021-02-26 1:01PM EST145.008.458.409.250.00-412,24540.76%
DIS220121P001500002021-02-26 9:44AM EST150.0011.059.8510.35+1.35+13.92%310,41739.73%
DIS220121P001550002021-02-26 11:56AM EST155.0011.7011.2012.05+0.65+5.88%692039.63%
DIS220121P001600002021-02-26 1:48PM EST160.0013.1112.9513.45+0.51+4.05%501,07338.75%
DIS220121P001650002021-02-25 3:26PM EST165.0015.7514.5515.45+1.45+10.14%91,25638.68%
DIS220121P001700002021-02-26 3:33PM EST170.0016.8016.6017.50+0.43+2.63%3280438.43%
DIS220121P001750002021-02-24 3:25PM EST175.0019.1518.4519.60+0.90+4.93%172,72438.03%
DIS220121P001800002021-02-26 3:30PM EST180.0021.3521.0522.00+0.71+3.44%13483137.87%
DIS220121P001850002021-02-25 3:30PM EST185.0023.0023.1524.450.00-7177237.57%
DIS220121P001900002021-02-26 2:52PM EST190.0026.0725.9027.15+0.57+2.24%231,28237.42%
DIS220121P001950002021-02-23 2:25PM EST195.0025.7228.6030.000.00-87437.27%
DIS220121P002000002021-02-26 3:37PM EST200.0032.2031.5032.85+1.99+6.59%3464336.94%
DIS220121P002100002021-02-23 2:52PM EST210.0036.0537.9039.450.00-118236.98%
DIS220121P002200002021-02-25 11:37AM EST220.0045.0044.7546.40+2.80+6.64%571936.82%
DIS220121P002300002021-02-25 12:11PM EST230.0054.6052.1553.85+3.80+7.48%2112436.75%
DIS220121P002400002021-02-24 9:40AM EST240.0056.4059.9561.350.00-111236.15%
DIS220121P002500002021-02-22 11:14AM EST250.0068.9568.1569.900.00-25136.70%
DIS220121P002600002021-02-24 1:25PM EST260.0069.8076.7078.500.00-104536.90%
DIS220121P002700002021-02-22 3:31PM EST270.0083.1085.4587.300.00-101637.05%
DIS220121P002800002021-02-25 11:06AM EST280.0090.3094.5096.050.00-31336.66%