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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220617C000500002021-02-09 2:27PM EST50.00139.08138.70140.850.00-137761.52%
DIS220617C000550002021-02-22 12:20PM EST55.00137.20133.90136.050.00-147059.81%
DIS220617C000600002021-02-11 3:37PM EST60.00133.49129.10131.250.00-120657.91%
DIS220617C000650002021-01-20 10:46AM EST65.00124.00120.05120.850.00-2750.00%
DIS220617C000700002021-02-22 11:46AM EST70.00123.59119.55121.750.00-235454.42%
DIS220617C000750002021-02-23 2:03PM EST75.00124.60114.85117.050.00-213552.94%
DIS220617C000800002021-02-26 12:09PM EST80.00112.75110.15112.35-5.25-4.45%224251.34%
DIS220617C000850002021-02-23 2:04PM EST85.00115.61105.55107.700.00-215350.04%
DIS220617C000900002021-02-24 11:58AM EST90.00105.56100.95103.150.00-124853.17%
DIS220617C000950002021-02-19 9:43AM EST95.00104.2696.4098.600.00-114451.50%
DIS220617C001000002021-02-25 10:00AM EST100.0090.0091.9094.15-5.03-5.29%31,32050.09%
DIS220617C001050002021-02-25 12:58PM EST105.0090.1587.5089.750.00-228048.74%
DIS220617C001100002021-02-26 9:32AM EST110.0082.0083.1585.40-7.25-8.12%348547.45%
DIS220617C001150002021-02-23 1:01PM EST115.0080.3078.9081.20-1.50-1.83%487046.43%
DIS220617C001200002021-02-24 10:09AM EST120.0073.0075.3077.05-9.29-11.29%42,41045.40%
DIS220617C001250002021-02-26 1:44PM EST125.0072.6071.0073.05-7.48-9.34%176344.57%
DIS220617C001300002021-02-26 10:37AM EST130.0066.1067.8569.10-5.71-7.95%92,34043.70%
DIS220617C001350002021-02-25 3:44PM EST135.0066.2063.2065.300.00-454342.97%
DIS220617C001400002021-02-25 3:24PM EST140.0058.3359.4561.65-4.07-6.52%494842.35%
DIS220617C001450002021-02-25 12:13PM EST145.0058.6055.7558.10-0.90-1.51%241941.75%
DIS220617C001500002021-02-26 10:52AM EST150.0054.4552.4554.75-3.40-5.88%31,70141.31%
DIS220617C001550002021-02-26 10:15AM EST155.0048.5849.1051.50-4.97-9.28%181840.85%
DIS220617C001600002021-02-26 3:05PM EST160.0048.5047.1548.35-0.90-1.82%598540.39%
DIS220617C001650002021-02-25 2:32PM EST165.0043.7043.5045.40-4.30-8.96%299240.05%
DIS220617C001700002021-02-25 1:10PM EST170.0044.5041.2042.600.00-1274939.76%
DIS220617C001750002021-02-24 1:00PM EST175.0038.0038.5039.95-2.00-5.00%878139.51%
DIS220617C001800002021-02-25 3:07PM EST180.0036.8035.8037.40-1.45-3.79%567939.24%
DIS220617C001850002021-02-26 2:49PM EST185.0034.6533.8035.00-0.35-1.00%182,19139.01%
DIS220617C001900002021-02-26 2:55PM EST190.0031.8231.3532.75-1.09-3.31%121,95838.83%
DIS220617C001950002021-02-25 1:21PM EST195.0031.5529.1030.650.00-1449438.69%
DIS220617C002000002021-02-26 3:51PM EST200.0028.4527.1528.65-0.19-0.66%1132,65138.54%
DIS220617C002100002021-02-26 3:54PM EST210.0024.6023.3525.05-0.48-1.91%1039338.35%
DIS220617C002200002021-02-26 3:59PM EST220.0021.0020.8021.85-1.00-4.55%6228538.16%
DIS220617C002300002021-02-25 3:51PM EST230.0018.0517.5019.05-0.95-5.00%251238.03%
DIS220617C002400002021-02-26 3:58PM EST240.0015.7515.1516.60-1.33-7.79%443837.92%
DIS220617C002500002021-02-26 2:28PM EST250.0013.8112.6514.30-0.43-3.02%3172737.63%
DIS220617C002600002021-02-24 12:41PM EST260.0012.3011.1012.65-0.40-3.15%213837.85%
DIS220617C002700002021-02-25 3:42PM EST270.0010.509.7510.50-0.23-2.14%329237.06%
DIS220617C002800002021-02-26 3:57PM EST280.009.108.759.55-0.34-3.60%1621937.68%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220617P000500002021-02-09 9:51AM EST50.000.500.430.75-0.23-31.51%1346359.40%
DIS220617P000550002021-02-12 2:06PM EST55.000.720.590.840.00-3012657.13%
DIS220617P000600002021-02-23 2:56PM EST60.000.900.751.010.00-131655.30%
DIS220617P000650002021-01-27 3:50PM EST65.001.350.941.210.00-35753.66%
DIS220617P000700002021-02-08 2:38PM EST70.001.221.101.430.00-217951.86%
DIS220617P000750002021-02-24 3:00PM EST75.001.451.341.690.00-217650.40%
DIS220617P000800002021-02-25 3:54PM EST80.001.811.601.980.00-1053450.11%
DIS220617P000850002021-02-09 10:28AM EST85.002.201.902.320.00-147948.78%
DIS220617P000900002021-02-24 10:30AM EST90.002.662.252.72+0.14+5.56%1079547.60%
DIS220617P000950002021-02-03 2:03PM EST95.002.682.663.300.00-11,71546.99%
DIS220617P001000002021-02-17 9:37AM EST100.003.483.303.850.00-11,58346.02%
DIS220617P001050002021-02-25 11:15AM EST105.004.153.604.45+0.40+10.67%21,20045.05%
DIS220617P001100002021-02-12 1:59PM EST110.005.204.305.100.00-182044.08%
DIS220617P001150002021-02-25 11:19AM EST115.005.004.905.650.00-220742.71%
DIS220617P001200002021-02-24 2:30PM EST120.006.055.806.400.00-21,03741.75%
DIS220617P001250002021-02-25 1:37PM EST125.006.856.757.400.00-717641.21%
DIS220617P001300002021-02-23 1:32PM EST130.008.397.858.75+1.09+14.93%150041.18%
DIS220617P001350002021-02-22 3:31PM EST135.008.958.9010.000.00-1125440.71%
DIS220617P001400002021-02-23 3:26PM EST140.009.3310.2011.300.00-51,09140.16%
DIS220617P001450002021-02-25 11:25AM EST145.0011.0011.5512.400.00-210839.11%
DIS220617P001500002021-02-24 2:30PM EST150.0012.2512.9014.000.00-471738.73%
DIS220617P001550002021-02-23 2:41PM EST155.0013.6014.6516.150.00-115138.99%
DIS220617P001600002021-02-24 11:35AM EST160.0015.1016.4017.800.00-214338.32%
DIS220617P001650002021-02-26 11:02AM EST165.0019.9518.5520.10+1.83+10.10%36238.40%
DIS220617P001700002021-02-22 9:30AM EST170.0021.3020.8022.30+2.20+11.52%1021738.16%
DIS220617P001750002021-02-24 3:35PM EST175.0023.4522.8524.15+2.06+9.63%312837.32%
DIS220617P001800002021-02-25 2:17PM EST180.0024.5025.4526.600.00-932737.11%
DIS220617P001850002021-02-26 10:31AM EST185.0029.9028.0029.75+3.05+11.36%4415837.58%
DIS220617P001900002021-02-25 3:06PM EST190.0030.0530.5031.900.00-611036.71%
DIS220617P001950002021-02-26 3:13PM EST195.0033.8033.3534.90+1.70+5.30%23836.71%
DIS220617P002000002021-02-25 1:51PM EST200.0035.4536.3037.850.00-158836.52%
DIS220617P002100002021-02-23 2:03PM EST210.0041.1042.6544.200.00-112736.27%
DIS220617P002200002021-02-25 1:01PM EST220.0049.1049.4051.700.00-259536.89%
DIS220617P002300002021-02-25 11:46AM EST230.0054.8056.6058.950.00-74936.79%
DIS220617P002400002021-02-25 9:55AM EST240.0064.6564.1565.60+2.70+4.36%24635.53%
DIS220617P002500002021-02-25 2:14PM EST250.0069.9072.0574.500.00-24336.70%
DIS220617P002600002021-02-24 3:56PM EST260.0076.5080.2582.700.00-11436.67%
DIS220617P002700002021-02-26 3:38PM EST270.0089.1588.7091.15+3.35+3.90%23636.67%
DIS220617P002800002021-02-26 3:38PM EST280.0097.8097.4098.85+4.25+4.54%123635.20%