Canada markets close in 3 hours 7 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.93-3.77 (-2.17%)
As of 12:53PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220617C000500002021-05-10 3:16PM EDT50.00119.30118.80121.25-15.47-11.48%137070.87%
DIS220617C000550002021-04-15 2:18PM EDT55.00131.23116.95121.500.00-147587.59%
DIS220617C000600002021-05-05 10:11AM EDT60.00122.90108.65111.350.00-120661.94%
DIS220617C000650002021-03-10 12:19PM EDT65.00133.45121.00126.000.00-276133.47%
DIS220617C000700002021-04-13 12:51PM EDT70.00115.30106.50111.500.00-5039490.89%
DIS220617C000750002021-04-19 12:43PM EDT75.00107.1094.2096.950.00-2512854.00%
DIS220617C000800002021-05-14 3:37PM EDT80.0094.9089.2591.450.00-223547.08%
DIS220617C000850002021-03-08 4:39PM EDT85.00118.35101.50106.500.00-6153104.06%
DIS220617C000900002021-05-14 10:22AM EDT90.0083.3080.4082.400.00-2626345.79%
DIS220617C000950002021-03-31 9:30AM EDT95.0093.030.000.000.00-31440.00%
DIS220617C001000002021-05-14 11:50AM EDT100.0072.0070.4572.05-3.50-4.64%21,34237.89%
DIS220617C001050002021-05-07 10:16AM EDT105.0079.2565.6067.300.00-125836.10%
DIS220617C001100002021-04-19 1:10PM EDT110.0079.2061.3563.550.00-746437.76%
DIS220617C001150002021-05-14 10:28AM EDT115.0060.6057.5058.650.00-585135.11%
DIS220617C001200002021-05-14 3:49PM EDT120.0057.5053.1554.400.00-82,25134.37%
DIS220617C001250002021-05-17 12:30PM EDT125.0049.3748.8549.50-3.08-5.87%574431.73%
DIS220617C001300002021-05-14 3:54PM EDT130.0045.7544.3045.90-3.05-6.25%42,34232.17%
DIS220617C001350002021-05-14 3:50PM EDT135.0041.5040.0541.35-3.05-6.85%954030.18%
DIS220617C001400002021-05-17 9:42AM EDT140.0039.1036.6538.00-2.50-6.01%11,02030.43%
DIS220617C001450002021-05-17 12:28PM EDT145.0034.1833.5034.00-2.86-7.72%2546429.14%
DIS220617C001500002021-05-17 11:56AM EDT150.0030.4329.4530.70-2.97-8.89%1352,01328.84%
DIS220617C001550002021-05-14 3:19PM EDT155.0029.5026.3528.05-0.83-2.74%160929.25%
DIS220617C001600002021-05-17 11:55AM EDT160.0024.3624.3524.75-3.60-12.88%171,05528.34%
DIS220617C001650002021-05-17 12:21PM EDT165.0022.2021.6022.10-2.30-9.39%241,08528.13%
DIS220617C001700002021-05-17 12:17PM EDT170.0019.8019.3519.70-2.20-10.00%3289128.00%
DIS220617C001750002021-05-17 11:52AM EDT175.0017.3017.1517.50-2.00-10.36%4192427.87%
DIS220617C001800002021-05-17 11:47AM EDT180.0015.4015.2515.55-1.65-9.68%81,20427.83%
DIS220617C001850002021-05-17 12:37PM EDT185.0013.6013.5013.75-1.85-11.97%122,42427.74%
DIS220617C001900002021-05-17 12:22PM EDT190.0012.1211.9512.20-2.43-16.70%762,55527.77%
DIS220617C001950002021-05-14 3:36PM EDT195.0010.6210.5510.95-1.34-11.20%21,47728.02%
DIS220617C002000002021-05-17 12:37PM EDT200.009.459.309.45-1.25-11.68%1383,98527.66%
DIS220617C002100002021-05-17 12:33PM EDT210.007.377.257.45-1.03-12.26%371,01127.90%
DIS220617C002200002021-05-17 12:07PM EDT220.005.775.355.85-0.73-11.23%791,49828.09%
DIS220617C002300002021-05-14 3:56PM EDT230.005.154.404.650.00-4182928.41%
DIS220617C002400002021-05-17 12:33PM EDT240.003.573.453.75-0.43-10.75%2558328.81%
DIS220617C002500002021-05-14 3:42PM EDT250.002.952.913.05-0.35-10.61%551,68429.24%
DIS220617C002600002021-05-14 1:27PM EDT260.002.592.312.71-0.15-5.47%222630.27%
DIS220617C002700002021-05-17 11:14AM EDT270.001.941.942.55-0.56-22.40%751131.64%
DIS220617C002800002021-05-14 3:44PM EDT280.001.891.671.930.00-6975431.30%
DIS220617C002900002021-05-17 10:38AM EDT290.001.471.491.60-0.17-10.37%1681,05631.60%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220617P000500002021-05-10 2:17PM EDT50.000.200.070.280.00-249251.03%
DIS220617P000550002021-02-12 3:06PM EDT55.000.720.460.670.00-3012656.15%
DIS220617P000600002021-05-17 10:00AM EDT60.000.320.220.38-0.02-5.88%131748.88%
DIS220617P000650002021-01-27 4:50PM EDT65.001.350.941.210.00-35754.42%
DIS220617P000700002021-03-22 3:37PM EDT70.000.860.460.710.00-118046.78%
DIS220617P000750002021-04-20 10:26AM EDT75.000.700.460.700.00-119443.37%
DIS220617P000800002021-05-12 12:49PM EDT80.000.800.581.040.00-452743.47%
DIS220617P000850002021-05-04 3:52PM EDT85.000.900.851.210.00-1149441.68%
DIS220617P000900002021-05-17 11:01AM EDT90.001.210.851.45+0.04+3.42%1283940.26%
DIS220617P000950002021-05-14 3:25PM EDT95.001.261.251.680.00-21,74038.64%
DIS220617P001000002021-04-26 10:18AM EDT100.001.601.671.850.00-1221,58236.63%
DIS220617P001050002021-05-06 3:16PM EDT105.001.901.812.210.00-21,34635.45%
DIS220617P001100002021-05-10 3:35PM EDT110.002.172.402.750.00-193134.76%
DIS220617P001150002021-05-13 3:02PM EDT115.003.052.733.000.00-1095232.83%
DIS220617P001200002021-05-17 12:29PM EDT120.003.453.303.60+0.35+11.29%71,08731.93%
DIS220617P001250002021-05-13 10:03AM EDT125.004.124.104.25+0.02+0.49%140230.93%
DIS220617P001300002021-05-17 11:56AM EDT130.005.104.955.10+0.68+15.38%211,39230.19%
DIS220617P001350002021-05-17 11:55AM EDT135.006.105.956.20+0.73+13.59%9046129.74%
DIS220617P001400002021-05-17 9:40AM EDT140.006.537.107.50+0.21+3.32%21,50929.36%
DIS220617P001450002021-05-17 12:28PM EDT145.008.698.508.95+0.94+12.13%8420728.95%
DIS220617P001500002021-05-17 11:11AM EDT150.0010.2010.2010.40+1.02+11.11%1653,03628.24%
DIS220617P001550002021-05-17 12:33PM EDT155.0012.1312.0012.45+1.23+11.28%12541028.22%
DIS220617P001600002021-05-17 11:19AM EDT160.0014.2014.1514.60+1.20+9.23%162,81328.03%
DIS220617P001650002021-05-14 3:50PM EDT165.0014.9016.4516.800.00-101,34327.61%
DIS220617P001700002021-05-17 10:15AM EDT170.0018.9019.0519.45+1.70+9.88%151,00327.56%
DIS220617P001750002021-05-14 11:32AM EDT175.0020.6821.5522.25-0.25-1.19%11,32227.44%
DIS220617P001800002021-05-17 11:31AM EDT180.0024.9024.8025.70+2.25+9.93%876027.96%
DIS220617P001850002021-05-12 10:16AM EDT185.0028.1127.7528.50+3.46+14.04%126427.31%
DIS220617P001900002021-05-17 11:19AM EDT190.0031.6231.5532.40+1.72+5.75%172027.99%
DIS220617P001950002021-05-12 1:38PM EDT195.0033.5834.8036.250.00-117128.38%
DIS220617P002000002021-05-17 9:30AM EDT200.0038.2337.7039.70+4.23+12.44%1233827.97%
DIS220617P002100002021-05-17 9:30AM EDT210.0044.7046.6047.500.00-382027.90%
DIS220617P002200002021-05-10 11:04AM EDT220.0047.4554.1056.100.00-215228.46%
DIS220617P002300002021-05-07 3:20PM EDT230.0052.8963.1065.450.00-311529.92%
DIS220617P002400002021-05-11 2:27PM EDT240.0064.1073.0574.100.00-912229.51%
DIS220617P002500002021-05-07 3:21PM EDT250.0070.1581.9583.800.00-86731.00%
DIS220617P002600002021-05-11 3:25PM EDT260.0081.7590.8092.750.00-83430.26%
DIS220617P002700002021-02-26 4:38PM EDT270.0089.1588.7089.550.00-2360.00%
DIS220617P002800002021-05-14 1:35PM EDT280.00106.97110.70112.050.00-13831.57%
DIS220617P002900002021-05-14 1:35PM EDT290.00116.92120.70121.950.00-11432.79%