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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS220617C00050000	2021-02-09 2:27PM EST	50.00	139.08	138.70	140.85	0.00	-	1	377	61.52%
DIS220617C00055000	2021-02-22 12:20PM EST	55.00	137.20	133.90	136.05	0.00	-	1	470	59.81%
DIS220617C00060000	2021-02-11 3:37PM EST	60.00	133.49	129.10	131.25	0.00	-	1	206	57.91%
DIS220617C00065000	2021-01-20 10:46AM EST	65.00	124.00	120.05	120.85	0.00	-	2	75	0.00%
DIS220617C00070000	2021-02-22 11:46AM EST	70.00	123.59	119.55	121.75	0.00	-	2	354	54.42%
DIS220617C00075000	2021-02-23 2:03PM EST	75.00	124.60	114.85	117.05	0.00	-	2	135	52.94%
DIS220617C00080000	2021-02-26 12:09PM EST	80.00	112.75	110.15	112.35	-5.25	-4.45%	2	242	51.34%
DIS220617C00085000	2021-02-23 2:04PM EST	85.00	115.61	105.55	107.70	0.00	-	2	153	50.04%
DIS220617C00090000	2021-02-24 11:58AM EST	90.00	105.56	100.95	103.15	0.00	-	1	248	53.17%
DIS220617C00095000	2021-02-19 9:43AM EST	95.00	104.26	96.40	98.60	0.00	-	1	144	51.50%
DIS220617C00100000	2021-02-25 10:00AM EST	100.00	90.00	91.90	94.15	-5.03	-5.29%	3	1,320	50.09%
DIS220617C00105000	2021-02-25 12:58PM EST	105.00	90.15	87.50	89.75	0.00	-	2	280	48.74%
DIS220617C00110000	2021-02-26 9:32AM EST	110.00	82.00	83.15	85.40	-7.25	-8.12%	3	485	47.45%
DIS220617C00115000	2021-02-23 1:01PM EST	115.00	80.30	78.90	81.20	-1.50	-1.83%	4	870	46.43%
DIS220617C00120000	2021-02-24 10:09AM EST	120.00	73.00	75.30	77.05	-9.29	-11.29%	4	2,410	45.40%
DIS220617C00125000	2021-02-26 1:44PM EST	125.00	72.60	71.00	73.05	-7.48	-9.34%	1	763	44.57%
DIS220617C00130000	2021-02-26 10:37AM EST	130.00	66.10	67.85	69.10	-5.71	-7.95%	9	2,340	43.70%
DIS220617C00135000	2021-02-25 3:44PM EST	135.00	66.20	63.20	65.30	0.00	-	4	543	42.97%
DIS220617C00140000	2021-02-25 3:24PM EST	140.00	58.33	59.45	61.65	-4.07	-6.52%	4	948	42.35%
DIS220617C00145000	2021-02-25 12:13PM EST	145.00	58.60	55.75	58.10	-0.90	-1.51%	2	419	41.75%
DIS220617C00150000	2021-02-26 10:52AM EST	150.00	54.45	52.45	54.75	-3.40	-5.88%	3	1,701	41.31%
DIS220617C00155000	2021-02-26 10:15AM EST	155.00	48.58	49.10	51.50	-4.97	-9.28%	1	818	40.85%
DIS220617C00160000	2021-02-26 3:05PM EST	160.00	48.50	47.15	48.35	-0.90	-1.82%	5	985	40.39%
DIS220617C00165000	2021-02-25 2:32PM EST	165.00	43.70	43.50	45.40	-4.30	-8.96%	2	992	40.05%
DIS220617C00170000	2021-02-25 1:10PM EST	170.00	44.50	41.20	42.60	0.00	-	12	749	39.76%
DIS220617C00175000	2021-02-24 1:00PM EST	175.00	38.00	38.50	39.95	-2.00	-5.00%	8	781	39.51%
DIS220617C00180000	2021-02-25 3:07PM EST	180.00	36.80	35.80	37.40	-1.45	-3.79%	5	679	39.24%
DIS220617C00185000	2021-02-26 2:49PM EST	185.00	34.65	33.80	35.00	-0.35	-1.00%	18	2,191	39.01%
DIS220617C00190000	2021-02-26 2:55PM EST	190.00	31.82	31.35	32.75	-1.09	-3.31%	12	1,958	38.83%
DIS220617C00195000	2021-02-25 1:21PM EST	195.00	31.55	29.10	30.65	0.00	-	14	494	38.69%
DIS220617C00200000	2021-02-26 3:51PM EST	200.00	28.45	27.15	28.65	-0.19	-0.66%	113	2,651	38.54%
DIS220617C00210000	2021-02-26 3:54PM EST	210.00	24.60	23.35	25.05	-0.48	-1.91%	10	393	38.35%
DIS220617C00220000	2021-02-26 3:59PM EST	220.00	21.00	20.80	21.85	-1.00	-4.55%	62	285	38.16%
DIS220617C00230000	2021-02-25 3:51PM EST	230.00	18.05	17.50	19.05	-0.95	-5.00%	2	512	38.03%
DIS220617C00240000	2021-02-26 3:58PM EST	240.00	15.75	15.15	16.60	-1.33	-7.79%	4	438	37.92%
DIS220617C00250000	2021-02-26 2:28PM EST	250.00	13.81	12.65	14.30	-0.43	-3.02%	31	727	37.63%
DIS220617C00260000	2021-02-24 12:41PM EST	260.00	12.30	11.10	12.65	-0.40	-3.15%	2	138	37.85%
DIS220617C00270000	2021-02-25 3:42PM EST	270.00	10.50	9.75	10.50	-0.23	-2.14%	3	292	37.06%
DIS220617C00280000	2021-02-26 3:57PM EST	280.00	9.10	8.75	9.55	-0.34	-3.60%	16	219	37.68%

PutsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
DIS220617P00050000	2021-02-09 9:51AM EST	50.00	0.50	0.43	0.75	-0.23	-31.51%	13	463	59.40%
DIS220617P00055000	2021-02-12 2:06PM EST	55.00	0.72	0.59	0.84	0.00	-	30	126	57.13%
DIS220617P00060000	2021-02-23 2:56PM EST	60.00	0.90	0.75	1.01	0.00	-	1	316	55.30%
DIS220617P00065000	2021-01-27 3:50PM EST	65.00	1.35	0.94	1.21	0.00	-	3	57	53.66%
DIS220617P00070000	2021-02-08 2:38PM EST	70.00	1.22	1.10	1.43	0.00	-	2	179	51.86%
DIS220617P00075000	2021-02-24 3:00PM EST	75.00	1.45	1.34	1.69	0.00	-	2	176	50.40%
DIS220617P00080000	2021-02-25 3:54PM EST	80.00	1.81	1.60	1.98	0.00	-	10	534	50.11%
DIS220617P00085000	2021-02-09 10:28AM EST	85.00	2.20	1.90	2.32	0.00	-	1	479	48.78%
DIS220617P00090000	2021-02-24 10:30AM EST	90.00	2.66	2.25	2.72	+0.14	+5.56%	10	795	47.60%
DIS220617P00095000	2021-02-03 2:03PM EST	95.00	2.68	2.66	3.30	0.00	-	1	1,715	46.99%
DIS220617P00100000	2021-02-17 9:37AM EST	100.00	3.48	3.30	3.85	0.00	-	1	1,583	46.02%
DIS220617P00105000	2021-02-25 11:15AM EST	105.00	4.15	3.60	4.45	+0.40	+10.67%	2	1,200	45.05%
DIS220617P00110000	2021-02-12 1:59PM EST	110.00	5.20	4.30	5.10	0.00	-	1	820	44.08%
DIS220617P00115000	2021-02-25 11:19AM EST	115.00	5.00	4.90	5.65	0.00	-	2	207	42.71%
DIS220617P00120000	2021-02-24 2:30PM EST	120.00	6.05	5.80	6.40	0.00	-	2	1,037	41.75%
DIS220617P00125000	2021-02-25 1:37PM EST	125.00	6.85	6.75	7.40	0.00	-	7	176	41.21%
DIS220617P00130000	2021-02-23 1:32PM EST	130.00	8.39	7.85	8.75	+1.09	+14.93%	1	500	41.18%
DIS220617P00135000	2021-02-22 3:31PM EST	135.00	8.95	8.90	10.00	0.00	-	11	254	40.71%
DIS220617P00140000	2021-02-23 3:26PM EST	140.00	9.33	10.20	11.30	0.00	-	5	1,091	40.16%
DIS220617P00145000	2021-02-25 11:25AM EST	145.00	11.00	11.55	12.40	0.00	-	2	108	39.11%
DIS220617P00150000	2021-02-24 2:30PM EST	150.00	12.25	12.90	14.00	0.00	-	4	717	38.73%
DIS220617P00155000	2021-02-23 2:41PM EST	155.00	13.60	14.65	16.15	0.00	-	1	151	38.99%
DIS220617P00160000	2021-02-24 11:35AM EST	160.00	15.10	16.40	17.80	0.00	-	2	143	38.32%
DIS220617P00165000	2021-02-26 11:02AM EST	165.00	19.95	18.55	20.10	+1.83	+10.10%	3	62	38.40%
DIS220617P00170000	2021-02-22 9:30AM EST	170.00	21.30	20.80	22.30	+2.20	+11.52%	10	217	38.16%
DIS220617P00175000	2021-02-24 3:35PM EST	175.00	23.45	22.85	24.15	+2.06	+9.63%	3	128	37.32%
DIS220617P00180000	2021-02-25 2:17PM EST	180.00	24.50	25.45	26.60	0.00	-	9	327	37.11%
DIS220617P00185000	2021-02-26 10:31AM EST	185.00	29.90	28.00	29.75	+3.05	+11.36%	44	158	37.58%
DIS220617P00190000	2021-02-25 3:06PM EST	190.00	30.05	30.50	31.90	0.00	-	6	110	36.71%
DIS220617P00195000	2021-02-26 3:13PM EST	195.00	33.80	33.35	34.90	+1.70	+5.30%	2	38	36.71%
DIS220617P00200000	2021-02-25 1:51PM EST	200.00	35.45	36.30	37.85	0.00	-	15	88	36.52%
DIS220617P00210000	2021-02-23 2:03PM EST	210.00	41.10	42.65	44.20	0.00	-	1	127	36.27%
DIS220617P00220000	2021-02-25 1:01PM EST	220.00	49.10	49.40	51.70	0.00	-	25	95	36.89%
DIS220617P00230000	2021-02-25 11:46AM EST	230.00	54.80	56.60	58.95	0.00	-	7	49	36.79%
DIS220617P00240000	2021-02-25 9:55AM EST	240.00	64.65	64.15	65.60	+2.70	+4.36%	2	46	35.53%
DIS220617P00250000	2021-02-25 2:14PM EST	250.00	69.90	72.05	74.50	0.00	-	2	43	36.70%
DIS220617P00260000	2021-02-24 3:56PM EST	260.00	76.50	80.25	82.70	0.00	-	1	14	36.67%
DIS220617P00270000	2021-02-26 3:38PM EST	270.00	89.15	88.70	91.15	+3.35	+3.90%	2	36	36.67%
DIS220617P00280000	2021-02-26 3:38PM EST	280.00	97.80	97.40	98.85	+4.25	+4.54%	12	36	35.20%

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

The Walt Disney Company (DIS)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)