Canada markets open in 7 hours

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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS230120C000600002020-11-23 3:00PM EST60.0088.8088.0593.000.00-85751.95%
DIS230120C000650002020-11-23 9:40AM EST65.0079.5083.5088.400.00-25849.45%
DIS230120C000700002020-11-18 12:43PM EST70.0075.4579.0584.000.00-12447.68%
DIS230120C000750002020-11-13 1:01PM EST75.0067.1874.5079.300.00-113645.00%
DIS230120C000800002020-11-23 1:22PM EST80.0068.9570.5074.950.00-16943.37%
DIS230120C000850002020-11-11 1:16PM EST85.0059.1466.0070.750.00-13342.05%
DIS230120C000900002020-11-23 1:31PM EST90.0061.3062.7066.100.00-39439.64%
DIS230120C000950002020-11-25 1:35PM EST95.0060.8058.7062.65+4.43+7.86%19439.76%
DIS230120C001000002020-11-25 3:09PM EST100.0056.6054.7058.55-2.40-4.07%721838.35%
DIS230120C001050002020-11-24 9:46AM EST105.0052.1052.5054.60-1.90-3.52%13337.14%
DIS230120C001100002020-11-23 9:59AM EST110.0049.6047.5051.20+4.70+10.47%114236.72%
DIS230120C001150002020-11-24 12:19PM EST115.0047.8043.8547.650.00-150735.88%
DIS230120C001200002020-11-25 9:56AM EST120.0042.0040.6044.70-2.60-5.83%194135.77%
DIS230120C001250002020-11-25 11:48AM EST125.0039.5038.9040.10-2.00-4.82%12,00733.19%
DIS230120C001300002020-11-25 3:40PM EST130.0037.0034.3038.50-0.42-1.12%244334.58%
DIS230120C001350002020-11-25 10:08AM EST135.0033.0031.8035.75-2.30-6.52%319534.21%
DIS230120C001400002020-11-25 3:09PM EST140.0031.3030.3031.95-1.30-3.99%191,69632.40%
DIS230120C001450002020-11-25 12:04PM EST145.0029.2528.0529.60-1.25-4.10%617232.24%
DIS230120C001500002020-11-25 3:05PM EST150.0026.5026.1027.30-1.85-6.53%1363631.98%
DIS230120C001550002020-11-25 12:26PM EST155.0025.0022.3526.20-0.82-3.18%16132.96%
DIS230120C001600002020-11-25 12:04PM EST160.0022.5522.0023.35-1.15-4.85%3355231.75%
DIS230120C001650002020-11-25 2:39PM EST165.0019.7519.9522.30-2.16-9.86%1649132.49%
DIS230120C001700002020-11-25 2:39PM EST170.0018.1017.6519.55-1.80-9.05%613931.14%
DIS230120C001750002020-11-25 2:37PM EST175.0017.2616.5518.40-1.24-6.70%413931.50%
DIS230120C001800002020-11-25 2:00PM EST180.0015.7715.2016.70-1.63-9.37%242331.10%
DIS230120C001850002020-11-25 2:00PM EST185.0014.5112.0515.95+2.16+17.49%13631.70%
DIS230120C001900002020-11-25 1:51PM EST190.0013.8013.0514.80-0.30-2.13%69031.72%
DIS230120C001950002020-11-25 10:28AM EST195.0011.8011.6013.30-1.50-11.28%51,35831.22%
DIS230120C002000002020-11-25 3:44PM EST200.0011.5010.0012.80-1.60-12.21%55231.84%
DIS230120C002100002020-11-25 2:13PM EST210.009.309.0011.25-1.45-13.49%2218232.17%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS230120P000600002020-11-13 11:02AM EST60.001.600.151.750.00-869742.07%
DIS230120P000650002020-11-23 3:53PM EST65.001.740.872.250.00-1220241.25%
DIS230120P000700002020-11-20 9:49AM EST70.002.580.643.850.00-4524944.21%
DIS230120P000750002020-11-16 3:23PM EST75.003.200.993.300.00-72639.01%
DIS230120P000800002020-11-23 9:57AM EST80.003.412.383.600.00-64636.95%
DIS230120P000850002020-11-16 1:58PM EST85.004.403.006.250.00-313841.10%
DIS230120P000900002020-11-16 10:21AM EST90.005.564.506.350.00-137438.18%
DIS230120P000950002020-11-23 9:57AM EST95.006.393.958.450.00-43839.58%
DIS230120P001000002020-11-25 2:24PM EST100.007.006.207.50-0.05-0.71%21,15334.64%
DIS230120P001050002020-11-24 1:12PM EST105.008.206.3511.000.00-118538.03%
DIS230120P001100002020-11-24 2:49PM EST110.009.677.7512.45+0.07+0.73%11,00137.31%
DIS230120P001150002020-11-25 1:42PM EST115.0010.308.5012.60-0.80-7.21%316034.45%
DIS230120P001200002020-11-24 12:54PM EST120.0012.8210.6515.100.00-414335.07%
DIS230120P001250002020-11-24 12:54PM EST125.0014.2312.0516.650.00-446134.11%
DIS230120P001300002020-11-25 1:28PM EST130.0016.8516.3017.05+0.75+4.66%212,13231.52%
DIS230120P001350002020-11-24 10:47AM EST135.0019.2416.0020.850.00-410333.22%
DIS230120P001400002020-11-25 10:55AM EST140.0021.5518.5022.80+1.11+5.43%84632.36%
DIS230120P001450002020-11-19 11:53AM EST145.0026.4621.0525.200.00-1331.90%
DIS230120P001500002020-11-25 11:52AM EST150.0026.7024.2527.65+0.81+3.13%175031.36%
DIS230120P001550002020-11-17 1:59PM EST155.0031.6027.0530.500.00-21131.13%
DIS230120P001600002020-11-24 9:56AM EST160.0032.1530.3533.150.00-6010530.52%
DIS230120P001650002020-10-18 11:05PM EST165.0046.340.000.000.00--10.00%
DIS230120P001750002020-11-13 12:20PM EST175.0048.6540.4543.850.00-2231.01%
DIS230120P001800002020-11-13 3:24PM EST180.0052.2544.1047.350.00-2130.84%
DIS230120P001900002020-11-09 3:54PM EST190.0057.1551.4555.050.00-2330.98%
DIS230120P001950002020-11-03 10:07AM EST195.0076.8754.8558.700.00-2630.65%
DIS230120P002000002020-11-24 3:19PM EST200.0059.4358.9563.000.00-1231.01%
DIS230120P002100002020-11-17 11:54AM EST210.0072.3567.2070.750.00-2330.38%