Canada markets open in 6 hours 36 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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220617C000500002020-11-23 2:59PM EST50.0099.2098.30102.30+1.14+1.16%238353.69%
DIS220617C000550002020-11-24 2:23PM EST55.0098.4593.7597.500.00-449052.00%
DIS220617C000600002020-11-20 12:53PM EST60.0082.6788.0092.850.00-2020760.36%
DIS220617C000650002020-10-14 2:53PM EST65.0064.5072.7576.200.00-2820.00%
DIS220617C000700002020-11-24 12:37PM EST70.0083.3078.7083.450.00-134653.96%
DIS220617C000750002020-11-19 2:37PM EST75.0070.0574.8078.450.00-214849.88%
DIS220617C000800002020-11-23 2:59PM EST80.0069.9970.6573.550.00-425346.43%
DIS220617C000850002020-11-13 10:24AM EST85.0066.0065.8068.60+9.85+17.54%115643.01%
DIS220617C000900002020-11-24 2:26PM EST90.0064.7061.5564.350.00-326641.81%
DIS220617C000950002020-11-24 12:08PM EST95.0059.9657.2060.650.00-2216141.85%
DIS220617C001000002020-11-25 10:40AM EST100.0054.0053.8056.45-3.00-5.26%11,58940.34%
DIS220617C001050002020-11-23 12:03PM EST105.0045.1849.5051.250.00-135736.55%
DIS220617C001100002020-11-25 10:03AM EST110.0046.2545.8048.40-1.55-3.24%455937.73%
DIS220617C001150002020-11-24 12:08PM EST115.0044.3342.5044.850.00-2191937.09%
DIS220617C001200002020-11-25 9:31AM EST120.0040.0539.1540.95-0.95-2.32%12,61435.64%
DIS220617C001250002020-11-25 3:16PM EST125.0036.5035.4537.25-1.28-3.39%284834.39%
DIS220617C001300002020-11-25 10:25AM EST130.0032.3531.8533.85-3.10-8.74%22,36333.45%
DIS220617C001350002020-11-25 12:10PM EST135.0030.8028.4032.15-1.30-4.05%967834.86%
DIS220617C001400002020-11-25 3:28PM EST140.0028.0026.7528.85-1.15-3.95%51,18933.62%
DIS220617C001450002020-11-25 3:04PM EST145.0025.3024.2026.90-0.20-0.78%2743034.11%
DIS220617C001500002020-11-25 3:52PM EST150.0022.8021.9024.20-1.70-6.94%251,67033.32%
DIS220617C001550002020-11-25 12:38PM EST155.0020.9420.0522.25+3.59+20.69%420933.37%
DIS220617C001600002020-11-25 12:01PM EST160.0018.7518.5019.65-1.45-7.18%2391132.34%
DIS220617C001650002020-11-24 3:37PM EST165.0018.2516.4517.200.00-1750031.32%
DIS220617C001700002020-11-25 2:01PM EST170.0015.2513.3517.00-1.16-7.07%266733.16%
DIS220617C001750002020-11-25 11:37AM EST175.0013.5512.8014.80-1.65-10.86%144132.12%
DIS220617C001800002020-11-25 9:37AM EST180.0012.8211.4013.75-0.48-3.61%263232.49%
DIS220617C001850002020-11-25 1:13PM EST185.0011.1910.3512.50-0.81-6.75%12,15732.43%
DIS220617C001900002020-11-25 11:02AM EST190.009.859.0011.20-0.79-7.42%1933732.14%
DIS220617C001950002020-11-23 3:45PM EST195.007.858.209.800.00-445331.55%
DIS220617C002000002020-11-25 3:14PM EST200.007.807.358.90-0.65-7.69%91,66931.56%
DIS220617C002100002020-11-23 1:53PM EST210.006.505.857.550.00-113631.94%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220617P000500002020-11-23 9:55AM EST50.000.790.431.070.00-345952.43%
DIS220617P000550002020-11-13 9:55AM EST55.001.280.631.520.00-126451.95%
DIS220617P000600002020-11-19 9:41AM EST60.000.950.851.900.00-233550.40%
DIS220617P000650002020-11-12 10:28AM EST65.001.620.351.720.00-65345.40%
DIS220617P000700002020-11-16 10:05AM EST70.001.910.602.290.00-317844.93%
DIS220617P000750002020-11-20 9:47AM EST75.002.271.752.820.00-419643.84%
DIS220617P000800002020-11-23 3:15PM EST80.002.402.213.100.00-353441.53%
DIS220617P000850002020-11-19 10:21AM EST85.003.422.753.100.00-449438.25%
DIS220617P000900002020-11-25 9:54AM EST90.003.503.353.70-0.45-11.39%281337.13%
DIS220617P000950002020-11-24 9:40AM EST95.004.504.104.600.00-31,72936.68%
DIS220617P001000002020-11-25 3:09PM EST100.005.004.555.55+0.06+1.21%61,60936.03%
DIS220617P001050002020-11-24 12:35PM EST105.005.675.706.450.00-901,03135.00%
DIS220617P001100002020-11-24 1:34PM EST110.006.806.357.900.00-379034.92%
DIS220617P001150002020-11-24 10:47AM EST115.008.507.959.400.00-115234.60%
DIS220617P001200002020-11-24 10:34AM EST120.0010.469.4010.90+0.26+2.55%31,00634.00%
DIS220617P001250002020-11-23 1:38PM EST125.0012.4010.8512.600.00-114633.50%
DIS220617P001300002020-11-25 3:49PM EST130.0013.4512.6014.65-0.55-3.93%617933.31%
DIS220617P001350002020-11-25 12:10PM EST135.0016.6014.5016.60+1.80+12.16%116732.72%
DIS220617P001400002020-11-18 10:27AM EST140.0019.2416.9519.250.00-1175732.92%
DIS220617P001450002020-11-09 12:16PM EST145.0023.5518.7521.100.00-242231.75%
DIS220617P001500002020-11-24 2:57PM EST150.0022.1121.2024.150.00-38932.04%
DIS220617P001550002020-11-25 3:44PM EST155.0025.7025.0526.90-3.65-12.44%110831.69%
DIS220617P001600002020-11-25 3:05PM EST160.0028.8527.2029.95+0.55+1.94%16631.55%
DIS220617P001650002020-11-25 3:34PM EST165.0031.8030.6533.60-4.25-11.79%112532.01%
DIS220617P001700002020-11-23 11:39AM EST170.0038.6533.8036.900.00-43931.82%
DIS220617P001750002020-11-09 12:14PM EST175.0043.3536.8539.600.00-327930.63%
DIS220617P001800002020-11-23 11:38AM EST180.0046.2040.9543.900.00-1211031.46%
DIS220617P001850002020-10-28 8:55AM EST185.0067.0044.9046.900.00-212230.30%
DIS220617P001900002020-09-08 1:32PM EST190.0061.9069.4569.950.00-3156.39%
DIS220617P001950002020-10-14 2:51PM EST195.0071.2561.1064.250.00-2243.81%
DIS220617P002000002020-11-24 2:06PM EST200.0056.0056.8559.400.00-4630.96%