Canada markets close in 2 hours 37 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.39-4.31 (-2.48%)
As of 1:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220121C000450002021-05-05 12:04PM EDT45.00139.40124.75125.100.00-25081.69%
DIS220121C000500002021-04-23 10:34AM EDT50.00133.29119.70120.200.00-217576.03%
DIS220121C000550002021-03-22 9:31AM EDT55.00138.38127.60128.250.00-1073166.61%
DIS220121C000600002021-05-14 3:02PM EDT60.00114.28109.55110.300.00-5,0226,29264.82%
DIS220121C000650002021-03-16 2:05PM EDT65.00129.00120.15123.400.00-188162.44%
DIS220121C000700002021-03-30 11:06AM EDT70.00116.00113.75114.950.00-2348141.14%
DIS220121C000750002021-04-23 10:49AM EDT75.0096.3394.8595.40-12.22-11.26%118154.91%
DIS220121C000800002021-04-26 9:30AM EDT80.0090.3090.1590.75-3.00-3.22%137054.76%
DIS220121C000850002021-05-05 12:58PM EDT85.0099.1585.0085.700.00-628453.19%
DIS220121C000900002021-05-13 12:51PM EDT90.0080.5080.2580.65-8.90-9.96%176048.95%
DIS220121C000950002021-05-10 3:40PM EDT95.0084.9575.3575.850.00-1029846.89%
DIS220121C001000002021-05-17 12:30PM EDT100.0070.6170.4571.00-3.89-5.22%84,59244.39%
DIS220121C001050002021-05-14 10:36AM EDT105.0067.2065.7066.250.00-21,01042.47%
DIS220121C001100002021-05-17 11:54AM EDT110.0060.4061.1061.50-1.30-2.11%302,53940.43%
DIS220121C001150002021-05-13 2:50PM EDT115.0056.3656.2056.85-8.44-13.02%31,72538.76%
DIS220121C001200002021-05-17 12:43PM EDT120.0052.0051.5552.00-3.55-6.39%13,72736.08%
DIS220121C001250002021-05-14 3:26PM EDT125.0046.7947.0547.55-4.41-8.61%31,88434.92%
DIS220121C001300002021-05-17 12:52PM EDT130.0043.1042.7543.10-3.30-7.11%182,55133.47%
DIS220121C001350002021-05-17 12:50PM EDT135.0038.7338.3538.70-4.27-9.93%52,40931.93%
DIS220121C001400002021-05-17 12:30PM EDT140.0034.4034.3534.60-3.60-9.47%88,98430.95%
DIS220121C001450002021-05-17 11:30AM EDT145.0030.6330.5030.70-2.92-8.70%782,09730.10%
DIS220121C001500002021-05-17 12:54PM EDT150.0027.1026.8027.10-2.98-9.91%515,01829.52%
DIS220121C001550002021-05-17 12:37PM EDT155.0023.4023.4023.70-2.93-11.13%512,74128.93%
DIS220121C001600002021-05-17 1:08PM EDT160.0020.4020.4020.60-2.54-11.07%384,44028.48%
DIS220121C001650002021-05-17 1:06PM EDT165.0017.7217.6017.80-2.32-11.58%1893,71128.14%
DIS220121C001700002021-05-17 1:04PM EDT170.0015.1515.0515.25-2.00-11.66%9612,73127.81%
DIS220121C001750002021-05-17 12:48PM EDT175.0012.9512.8513.05-1.75-11.90%7693,88027.66%
DIS220121C001800002021-05-17 1:08PM EDT180.0010.9510.8511.00-1.37-11.12%3873,27627.35%
DIS220121C001850002021-05-17 1:07PM EDT185.009.259.259.35-1.36-12.82%9483,72927.34%
DIS220121C001900002021-05-17 12:34PM EDT190.007.727.757.90-1.28-14.22%2213,79927.31%
DIS220121C001950002021-05-17 12:57PM EDT195.006.706.506.70-0.95-12.42%243,77727.41%
DIS220121C002000002021-05-17 1:08PM EDT200.005.505.505.60-0.90-14.06%35620,43627.35%
DIS220121C002100002021-05-17 12:16PM EDT210.003.853.804.00-0.70-15.38%2144,84527.61%
DIS220121C002200002021-05-17 12:43PM EDT220.002.812.732.84-0.39-12.19%1238,40327.84%
DIS220121C002300002021-05-17 1:00PM EDT230.002.021.982.06-0.31-13.30%331,97328.27%
DIS220121C002400002021-05-17 12:34PM EDT240.001.511.471.55-0.25-14.20%292,01328.89%
DIS220121C002500002021-05-17 12:28PM EDT250.001.181.121.21-0.15-11.28%844,27429.67%
DIS220121C002600002021-05-17 12:13PM EDT260.000.920.890.97-0.14-13.21%1154,05330.51%
DIS220121C002700002021-05-17 12:42PM EDT270.000.800.750.80-0.07-8.05%1141,52331.40%
DIS220121C002800002021-05-14 3:39PM EDT280.000.710.600.000.00-1141,33812.50%
DIS220121C002900002021-05-17 12:53PM EDT290.000.570.500.57-0.02-3.39%372,63633.14%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220121P000450002021-05-14 1:36PM EDT45.000.090.050.120.00-285263.67%
DIS220121P000500002021-05-17 9:30AM EDT50.000.100.070.14-0.04-28.57%2697560.16%
DIS220121P000550002021-05-05 3:15PM EDT55.000.130.090.210.00-327358.20%
DIS220121P000600002021-04-29 9:31AM EDT60.000.230.130.260.00-597855.86%
DIS220121P000650002021-05-17 11:16AM EDT65.000.180.180.32-0.13-41.94%173353.61%
DIS220121P000700002021-05-13 1:35PM EDT70.000.400.250.400.00-35,02051.71%
DIS220121P000750002021-05-14 1:45PM EDT75.000.350.300.38-0.05-12.50%21,28449.17%
DIS220121P000800002021-05-14 2:55PM EDT80.000.430.380.490.00-161,81547.53%
DIS220121P000850002021-05-14 3:22PM EDT85.000.530.460.660.00-12,80846.46%
DIS220121P000900002021-05-17 12:21PM EDT90.000.660.580.67+0.02+3.13%497,10343.16%
DIS220121P000950002021-05-10 10:33AM EDT95.000.790.660.800.00-105,44641.31%
DIS220121P001000002021-05-17 12:05PM EDT100.000.910.830.94+0.06+7.06%2,5049,58239.40%
DIS220121P001050002021-05-14 3:50PM EDT105.001.061.011.10-0.04-3.64%115,46937.55%
DIS220121P001100002021-05-14 3:53PM EDT110.001.221.281.37+0.02+1.67%15,52336.28%
DIS220121P001150002021-05-17 12:14PM EDT115.001.601.571.64+0.10+6.67%11,82534.74%
DIS220121P001200002021-05-17 12:53PM EDT120.001.961.921.99+0.14+7.69%125,73333.39%
DIS220121P001250002021-05-17 12:56PM EDT125.002.422.372.44+0.37+18.05%2275,46732.20%
DIS220121P001300002021-05-17 12:57PM EDT130.002.992.933.05+0.46+18.18%2519,16631.29%
DIS220121P001350002021-05-17 12:34PM EDT135.003.723.653.75+0.55+17.35%3064,29530.29%
DIS220121P001400002021-05-17 12:57PM EDT140.004.604.554.65+0.74+19.17%1224,04429.49%
DIS220121P001450002021-05-17 12:10PM EDT145.005.825.655.80+1.05+22.01%62,80228.91%
DIS220121P001500002021-05-17 1:07PM EDT150.007.057.007.20+1.05+17.50%1,29912,58828.43%
DIS220121P001550002021-05-17 12:10PM EDT155.008.798.608.75+1.39+18.78%372,35727.81%
DIS220121P001600002021-05-17 12:14PM EDT160.0010.6010.4510.65+1.40+15.22%5494,14027.43%
DIS220121P001650002021-05-17 11:56AM EDT165.0013.0012.6512.85+1.96+17.75%203,04927.14%
DIS220121P001700002021-05-17 12:23PM EDT170.0015.2315.1515.40+1.93+14.51%8534,09527.01%
DIS220121P001750002021-05-17 12:10PM EDT175.0018.1517.9518.10+2.34+14.80%1415,24726.68%
DIS220121P001800002021-05-17 11:52AM EDT180.0021.3021.0021.20+2.55+13.60%1493,43726.63%
DIS220121P001850002021-05-17 1:04PM EDT185.0024.2524.2524.50+2.95+13.85%1142,06226.51%
DIS220121P001900002021-05-17 11:08AM EDT190.0027.7527.7528.00+2.50+9.90%222,26326.35%
DIS220121P001950002021-05-17 11:52AM EDT195.0031.8531.3031.80+3.07+10.67%1986626.39%
DIS220121P002000002021-05-17 11:37AM EDT200.0035.3535.5035.75+2.82+8.67%372,27126.37%
DIS220121P002100002021-05-17 12:12PM EDT210.0044.1043.7544.25+3.00+7.30%2941726.72%
DIS220121P002200002021-05-14 9:54AM EDT220.0052.8552.6052.95+0.45+0.86%189426.34%
DIS220121P002300002021-05-11 12:36PM EDT230.0053.3061.4062.450.00-114327.50%
DIS220121P002400002021-05-14 9:50AM EDT240.0071.0071.3071.65-0.78-1.09%49526.53%
DIS220121P002500002021-05-14 12:26PM EDT250.0078.1080.4581.300.00-196126.66%
DIS220121P002600002021-05-14 3:14PM EDT260.0087.1090.6091.300.00-25828.75%
DIS220121P002700002021-05-14 1:36PM EDT270.0096.35100.35101.200.00-17929.92%
DIS220121P002800002021-05-14 1:36PM EDT280.00106.25110.25110.900.00-13228.57%
DIS220121P002900002021-05-03 3:25PM EDT290.00105.70120.25120.800.00-1613728.64%