Canada markets close in 3 hours 41 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.66-4.04 (-2.33%)
As of 12:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS230120C000600002021-05-14 10:17AM EDT60.00112.00108.20111.600.00-716753.24%
DIS230120C000650002021-05-13 11:44AM EDT65.00114.900.000.000.00-100.00%
DIS230120C000700002021-04-23 10:38AM EDT70.00114.0098.50102.000.00-1220248.21%
DIS230120C000750002021-04-23 10:49AM EDT75.00109.2693.5597.250.00-118246.07%
DIS230120C000800002021-05-14 3:01PM EDT80.0095.5089.5091.800.00-610040.90%
DIS230120C000850002021-05-12 2:30PM EDT85.0095.0085.2587.600.00-24541.35%
DIS230120C000900002021-05-13 1:46PM EDT90.0082.5079.9582.85+0.27+0.33%115039.37%
DIS230120C000950002021-05-14 1:37PM EDT95.0078.4876.2578.15-2.81-3.46%114237.59%
DIS230120C001000002021-05-17 9:51AM EDT100.0072.6072.0073.95-3.60-4.72%241237.23%
DIS230120C001050002021-04-28 9:55AM EDT105.0082.0567.2069.350.00-46935.58%
DIS230120C001100002021-05-14 12:53PM EDT110.0067.8062.7065.200.00-1035034.97%
DIS230120C001150002021-05-14 2:18PM EDT115.0063.3058.2560.250.00-111,47132.46%
DIS230120C001200002021-05-17 10:55AM EDT120.0055.6054.2056.75-4.43-7.38%41,45732.90%
DIS230120C001250002021-05-17 10:55AM EDT125.0052.1950.9552.90-2.81-5.11%31,25932.36%
DIS230120C001300002021-05-17 12:01PM EDT130.0047.9546.7048.95-2.78-5.48%559931.47%
DIS230120C001350002021-05-14 3:28PM EDT135.0047.5043.3545.300.00-1747430.91%
DIS230120C001400002021-05-17 11:55AM EDT140.0040.7040.0541.15-3.30-7.50%572,11629.44%
DIS230120C001450002021-05-14 3:56PM EDT145.0039.0036.8537.50-1.24-3.08%141528.59%
DIS230120C001500002021-05-17 11:53AM EDT150.0034.3634.0534.50-2.68-7.24%301,46228.43%
DIS230120C001550002021-05-17 10:14AM EDT155.0031.7531.0032.15-3.24-9.26%713828.88%
DIS230120C001600002021-05-17 10:07AM EDT160.0029.2528.7030.05-2.60-8.16%81,16729.39%
DIS230120C001650002021-05-17 11:50AM EDT165.0027.0025.9027.65-2.00-6.90%782429.33%
DIS230120C001700002021-05-17 11:56AM EDT170.0024.3024.0024.30-2.50-9.33%1612,33227.99%
DIS230120C001750002021-05-17 11:40AM EDT175.0022.2521.7522.85-2.20-9.00%571,62428.67%
DIS230120C001800002021-05-17 11:55AM EDT180.0020.1020.0020.15-2.30-10.27%382,00827.76%
DIS230120C001850002021-05-17 12:03PM EDT185.0018.3518.0518.45-2.00-9.83%941,39727.82%
DIS230120C001900002021-05-17 11:23AM EDT190.0016.9016.4517.75-1.81-9.67%111,61628.88%
DIS230120C001950002021-05-17 11:18AM EDT195.0015.3015.1015.40-1.70-10.00%132,76927.89%
DIS230120C002000002021-05-17 11:46AM EDT200.0014.4513.8014.00-1.15-7.37%1244,01727.86%
DIS230120C002100002021-05-17 11:50AM EDT210.0011.4511.1011.65-1.55-11.92%496627.93%
DIS230120C002200002021-05-14 3:21PM EDT220.0010.109.159.90-0.75-6.91%232,42628.29%
DIS230120C002300002021-05-17 10:23AM EDT230.008.007.508.85-1.15-12.57%841,41929.20%
DIS230120C002400002021-05-17 9:30AM EDT240.006.806.506.95-0.90-11.69%111,23228.56%
DIS230120C002500002021-05-17 10:43AM EDT250.005.955.555.80-0.55-8.46%963,45128.64%
DIS230120C002600002021-05-14 2:56PM EDT260.004.804.655.20-0.80-14.29%186629.35%
DIS230120C002700002021-05-17 11:10AM EDT270.004.173.654.20-0.45-9.74%321,24429.09%
DIS230120C002800002021-05-17 10:28AM EDT280.003.563.403.70-0.59-14.22%8557229.55%
DIS230120C002900002021-05-17 11:09AM EDT290.003.052.973.30-0.46-13.11%142,00030.04%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS230120P000600002021-04-21 1:58PM EDT60.000.560.460.730.00-1029743.75%
DIS230120P000650002021-04-12 2:28PM EDT65.000.740.641.140.00-1013244.21%
DIS230120P000700002021-05-14 12:29PM EDT70.000.870.621.070.00-9724140.60%
DIS230120P000750002021-05-14 12:29PM EDT75.001.000.771.310.00-124939.37%
DIS230120P000800002021-05-13 10:02AM EDT80.001.300.981.600.00-67438.26%
DIS230120P000850002021-03-31 10:15AM EDT85.002.091.351.850.00-510236.80%
DIS230120P000900002021-04-21 9:30AM EDT90.002.141.552.280.00-152836.02%
DIS230120P000950002021-05-17 11:12AM EDT95.002.341.832.93-0.02-0.85%1027435.79%
DIS230120P001000002021-05-14 3:37PM EDT100.002.762.633.150.00-21,52133.92%
DIS230120P001050002021-05-17 9:55AM EDT105.003.303.003.65-0.30-8.33%149232.86%
DIS230120P001100002021-05-14 3:28PM EDT110.003.853.604.250.00-11,14931.93%
DIS230120P001150002021-05-14 12:40PM EDT115.004.494.354.950.00-2043031.09%
DIS230120P001200002021-05-17 11:28AM EDT120.005.655.605.95+0.25+4.63%1691730.70%
DIS230120P001250002021-05-14 12:42PM EDT125.006.325.507.90-0.13-2.02%21,07931.79%
DIS230120P001300002021-05-14 2:02PM EDT130.007.877.408.15+0.67+9.31%75,77629.61%
DIS230120P001350002021-05-14 3:56PM EDT135.008.509.209.400.00-17555629.02%
DIS230120P001400002021-05-17 11:19AM EDT140.009.7010.6011.15-0.15-1.52%51,55828.98%
DIS230120P001450002021-05-14 2:55PM EDT145.0011.8012.4012.75+0.50+4.42%51,11628.49%
DIS230120P001500002021-05-14 3:33PM EDT150.0014.3014.2514.70+1.05+7.92%33,91228.28%
DIS230120P001550002021-05-17 11:53AM EDT155.0016.2515.8016.75+0.75+4.84%11266427.99%
DIS230120P001600002021-05-17 11:15AM EDT160.0018.5518.4019.15+1.55+9.12%211,62127.93%
DIS230120P001650002021-05-17 11:18AM EDT165.0021.0021.2021.65+1.30+6.60%191,71527.78%
DIS230120P001700002021-05-17 11:26AM EDT170.0023.9023.7024.35+1.10+4.82%1082,97527.68%
DIS230120P001750002021-05-17 11:56AM EDT175.0027.0026.7027.30+2.00+8.00%311,49627.69%
DIS230120P001800002021-05-17 10:58AM EDT180.0029.0429.7030.25+1.17+4.20%211,86327.52%
DIS230120P001850002021-05-14 1:12PM EDT185.0033.0032.3533.65+2.03+6.55%164727.70%
DIS230120P001900002021-05-14 1:12PM EDT190.0034.0635.8037.050.00-21,09027.72%
DIS230120P001950002021-05-10 10:20AM EDT195.0031.8039.3040.450.00-118927.59%
DIS230120P002000002021-05-14 10:04AM EDT200.0042.9542.8544.25-0.15-0.35%114727.79%
DIS230120P002100002021-04-27 3:31PM EDT210.0042.8449.9552.050.00-32828.05%
DIS230120P002200002021-05-14 2:08PM EDT220.0056.0057.6060.450.00-248128.61%
DIS230120P002300002021-05-13 3:27PM EDT230.0061.5566.2568.300.00-27328.01%
DIS230120P002400002021-05-07 3:30PM EDT240.0065.2574.5577.300.00-104028.64%
DIS230120P002500002021-05-13 2:43PM EDT250.0078.8583.7085.800.00-24128.14%
DIS230120P002600002021-05-11 11:25AM EDT260.0086.7593.3595.200.00-211928.82%
DIS230120P002700002021-05-13 2:35PM EDT270.0096.95101.70104.350.00-210828.81%
DIS230120P002800002021-05-07 3:30PM EDT280.00105.05111.55113.700.00-82228.91%
DIS230120P002900002021-04-19 11:01AM EDT290.00106.60121.05123.600.00-51830.06%