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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS230120C000600002021-02-25 3:58PM EST60.00132.49129.35132.200.00-215452.30%
DIS230120C000650002021-02-22 1:34PM EST65.00129.70124.65127.550.00-528950.82%
DIS230120C000700002021-02-26 2:48PM EST70.00122.75120.00122.95+2.35+1.95%418955.87%
DIS230120C000750002021-02-22 10:22AM EST75.00116.15115.45118.400.00-218254.05%
DIS230120C000800002021-02-24 10:16AM EST80.00122.55110.90113.850.00-28552.25%
DIS230120C000850002021-02-18 1:58PM EST85.00116.00106.40109.450.00-214150.89%
DIS230120C000900002021-02-19 2:21PM EST90.0097.55102.00105.050.00-112949.48%
DIS230120C000950002021-02-22 12:44PM EST95.00102.0097.65100.750.00-211148.27%
DIS230120C001000002021-02-24 1:12PM EST100.0097.0093.4096.550.00-531147.23%
DIS230120C001050002021-02-19 12:05PM EST105.0094.2589.2592.450.00-26046.31%
DIS230120C001100002021-02-26 1:30PM EST110.0088.5085.6588.40-0.50-0.56%329245.40%
DIS230120C001150002021-02-26 12:22PM EST115.0084.0081.8584.50-0.23-0.27%21,44244.66%
DIS230120C001200002021-02-25 1:43PM EST120.0082.2578.4580.650.00-41,43743.90%
DIS230120C001250002021-02-23 3:19PM EST125.0076.3574.7576.950.00-21,17743.28%
DIS230120C001300002021-02-26 1:29PM EST130.0072.9570.9573.35-0.95-1.29%252242.70%
DIS230120C001350002021-02-23 11:59AM EST135.0074.0767.4569.850.00-538942.15%
DIS230120C001400002021-02-26 1:35PM EST140.0065.9764.1065.45-0.38-0.57%91,98740.29%
DIS230120C001450002021-02-23 3:47PM EST145.0068.1960.7061.800.00-131639.40%
DIS230120C001500002021-02-26 1:43PM EST150.0058.9058.0058.75-1.26-2.09%321,05239.18%
DIS230120C001550002021-02-26 11:13AM EST155.0056.0054.4557.10-2.25-3.86%212340.48%
DIS230120C001600002021-02-26 1:54PM EST160.0053.1051.6554.20-1.80-3.28%383040.14%
DIS230120C001650002021-02-24 1:46PM EST165.0050.0048.8051.45-0.69-1.36%481039.86%
DIS230120C001700002021-02-26 10:48AM EST170.0047.6546.0048.85-0.85-1.75%171,17939.64%
DIS230120C001750002021-02-25 3:53PM EST175.0042.7343.4046.30-3.17-6.91%31,08939.36%
DIS230120C001800002021-02-26 12:43PM EST180.0042.7041.0043.90-0.56-1.29%551,22739.15%
DIS230120C001850002021-02-26 2:25PM EST185.0040.5040.0041.60-1.50-3.57%391,00638.94%
DIS230120C001900002021-02-26 2:30PM EST190.0038.3036.5539.40-0.40-1.03%16777238.75%
DIS230120C001950002021-02-26 2:47PM EST195.0036.2033.8037.40-1.23-3.29%111,83938.66%
DIS230120C002000002021-02-26 3:28PM EST200.0034.0033.0035.45-1.00-2.86%922,92838.53%
DIS230120C002100002021-02-26 3:59PM EST210.0031.5030.0031.500.00-4588537.98%
DIS230120C002200002021-02-26 1:14PM EST220.0027.5025.1028.65-1.97-6.68%321,45938.18%
DIS230120C002300002021-02-26 1:09PM EST230.0024.6022.2525.75-0.40-1.60%299138.05%
DIS230120C002400002021-02-25 1:01PM EST240.0022.5020.9522.90+0.50+2.27%1295537.70%
DIS230120C002500002021-02-26 3:59PM EST250.0019.5019.0020.85-0.70-3.47%2271,50237.89%
DIS230120C002600002021-02-26 2:28PM EST260.0017.7016.1518.85-0.62-3.38%348637.92%
DIS230120C002700002021-02-26 9:59AM EST270.0015.4214.4517.00-1.03-6.26%2190337.89%
DIS230120C002800002021-02-26 10:15AM EST280.0014.8012.3515.45+0.37+2.56%637437.98%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS230120P000600002021-02-24 2:53PM EST60.001.301.161.50-0.01-0.76%920850.79%
DIS230120P000650002021-02-26 3:06PM EST65.001.651.471.99-0.06-3.51%114150.49%
DIS230120P000700002021-02-12 2:15PM EST70.002.261.672.360.00-25215349.18%
DIS230120P000750002021-02-12 1:50PM EST75.002.692.012.760.00-123747.91%
DIS230120P000800002021-02-17 11:59AM EST80.002.852.403.250.00-16046.88%
DIS230120P000850002021-02-11 3:10PM EST85.003.852.863.75+0.20+5.48%110245.75%
DIS230120P000900002021-02-26 2:36PM EST90.004.053.504.60+0.45+12.50%149945.58%
DIS230120P000950002021-02-19 11:38AM EST95.004.604.055.000.00-121143.92%
DIS230120P001000002021-02-24 11:12AM EST100.005.004.606.100.00-31,43743.99%
DIS230120P001050002021-02-26 3:05PM EST105.005.955.556.95+0.06+1.02%5616943.23%
DIS230120P001100002021-02-23 3:57PM EST110.006.806.257.450.00-61,10841.64%
DIS230120P001150002021-02-23 2:20PM EST115.008.257.358.95+1.03+14.27%843241.94%
DIS230120P001200002021-02-22 1:31PM EST120.008.618.5010.000.00-117541.19%
DIS230120P001250002021-02-23 12:31PM EST125.009.609.5010.700.00-498539.77%
DIS230120P001300002021-02-23 1:57PM EST130.0012.0010.9012.15+0.78+6.95%14,89339.49%
DIS230120P001350002021-02-26 12:53PM EST135.0013.2112.4013.55+0.81+6.53%1020638.97%
DIS230120P001400002021-02-26 12:53PM EST140.0014.6313.8515.90+1.05+7.73%1246439.64%
DIS230120P001450002021-02-19 1:45PM EST145.0017.0515.5017.650.00-16525439.30%
DIS230120P001500002021-02-26 10:19AM EST150.0019.0017.3019.50+1.90+11.11%218238.96%
DIS230120P001550002021-02-26 3:24PM EST155.0019.7519.1521.50+1.75+9.72%123638.68%
DIS230120P001600002021-02-25 11:53AM EST160.0021.1820.7523.600.00-124138.40%
DIS230120P001650002021-02-19 11:52AM EST165.0023.0223.1525.850.00-1151438.17%
DIS230120P001700002021-02-24 12:01PM EST170.0027.4725.2028.20+2.21+8.75%154137.94%
DIS230120P001750002021-02-24 12:17PM EST175.0026.7527.8030.000.00-615137.03%
DIS230120P001800002021-02-26 9:38AM EST180.0031.7030.4033.30+2.30+7.82%128937.58%
DIS230120P001850002021-02-22 1:23PM EST185.0035.7532.7535.20+3.00+9.16%2022336.60%
DIS230120P001900002021-02-26 10:01AM EST190.0036.4035.5038.75+2.20+6.43%5012637.18%
DIS230120P001950002021-02-24 10:56AM EST195.0040.0038.4040.85+1.80+4.71%111636.23%
DIS230120P002000002021-02-24 12:18PM EST200.0041.2541.4044.250.00-89636.46%
DIS230120P002100002021-02-22 1:19PM EST210.0047.4247.7050.700.00-12036.32%
DIS230120P002200002021-02-25 2:03PM EST220.0053.8554.4058.000.00-1220836.67%
DIS230120P002300002021-02-25 2:37PM EST230.0060.7061.4564.450.00-16935.90%
DIS230120P002400002021-01-19 2:45PM EST240.0079.0773.7075.350.00--339.21%
DIS230120P002500002021-02-19 11:34AM EST250.0081.5576.5079.400.00-21435.51%
DIS230120P002600002020-12-14 1:26PM EST260.0095.7091.1095.050.00--243.23%
DIS230120P002700002021-02-08 3:05PM EST270.0094.1292.6595.350.00-610035.15%
DIS230120P002800002021-02-18 12:24PM EST280.00102.75101.05104.800.00-21336.27%