Canada markets close in 33 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.87+1.32 (+1.43%)
As of 03:26PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS221209C000700002022-11-10 9:41AM EST70.0017.9023.9024.050.00-111282.03%
DIS221209C000750002022-12-05 11:10AM EST75.0022.9018.9019.050.00-115224.22%
DIS221209C000790002022-11-14 1:03PM EST79.0017.3014.9015.150.00-22192.58%
DIS221209C000800002022-12-08 10:00AM EST80.0013.2513.9014.150.00-137181.25%
DIS221209C000810002022-12-07 9:34AM EST81.0011.4512.9013.100.00-21163.67%
DIS221209C000820002022-12-08 10:00AM EST82.0011.2511.9012.100.00-10134152.34%
DIS221209C000830002022-12-07 10:52AM EST83.009.7010.9011.100.00-147141.41%
DIS221209C000840002022-12-09 9:52AM EST84.008.759.9010.05+0.45+5.42%12124.61%
DIS221209C000850002022-12-09 10:01AM EST85.008.058.909.10-0.15-1.83%830118.75%
DIS221209C000860002022-12-09 12:42PM EST86.008.507.908.05+1.95+29.77%112102.73%
DIS221209C000870002022-12-09 1:52PM EST87.007.106.907.10+1.55+27.93%11996.09%
DIS221209C000880002022-12-08 3:01PM EST88.005.365.906.15+1.01+23.22%115888.28%
DIS221209C000890002022-12-09 1:24PM EST89.004.974.905.10+1.12+29.09%257873.05%
DIS221209C000900002022-12-09 1:54PM EST90.004.074.004.15+1.62+66.12%12150869.53%
DIS221209C000910002022-12-09 3:03PM EST91.002.942.933.05+1.16+65.17%15455354.10%
DIS221209C000920002022-12-09 3:09PM EST92.002.001.922.05+0.98+96.08%4231,02540.43%
DIS221209C000930002022-12-09 3:09PM EST93.001.060.981.13+0.52+96.30%2,2843,64830.57%
DIS221209C000940002022-12-09 3:10PM EST94.000.180.170.19-0.09-33.33%10,3023,16812.70%
DIS221209C000950002022-12-09 3:08PM EST95.000.010.010.02-0.11-91.67%5,9084,38714.84%
DIS221209C000960002022-12-09 3:00PM EST96.000.020.000.01-0.03-60.00%6953,17821.88%
DIS221209C000970002022-12-09 1:29PM EST97.000.010.000.01-0.01-50.00%4894,17329.69%
DIS221209C000980002022-12-09 1:37PM EST98.000.010.000.010.00-2073,49337.50%
DIS221209C000990002022-12-09 3:07PM EST99.000.010.000.010.00-592,59845.31%
DIS221209C001000002022-12-09 2:57PM EST100.000.010.000.010.00-686,36553.13%
DIS221209C001010002022-12-09 3:08PM EST101.000.010.000.010.00-602,52956.25%
DIS221209C001020002022-12-09 2:25PM EST102.000.010.000.010.00-513,95062.50%
DIS221209C001030002022-12-09 2:24PM EST103.000.010.000.010.00-1741,48168.75%
DIS221209C001040002022-12-09 3:06PM EST104.000.010.000.010.00-352,41575.00%
DIS221209C001050002022-12-09 2:25PM EST105.000.010.000.010.00-615,41481.25%
DIS221209C001060002022-12-09 12:04PM EST106.000.010.000.010.00-259787.50%
DIS221209C001070002022-12-09 2:05PM EST107.000.010.000.01-0.01-50.00%71,64393.75%
DIS221209C001080002022-12-09 9:58AM EST108.000.010.000.010.00-138696.88%
DIS221209C001090002022-12-09 10:06AM EST109.000.010.000.010.00-1772103.13%
DIS221209C001100002022-12-09 10:50AM EST110.000.010.000.010.00-44,463109.38%
DIS221209C001110002022-12-05 3:53PM EST111.000.010.000.010.00-6921,131115.63%
DIS221209C001120002022-12-07 12:31PM EST112.000.010.000.010.00-496118.75%
DIS221209C001130002022-12-08 2:52PM EST113.000.010.000.010.00-5276125.00%
DIS221209C001140002022-12-02 11:56AM EST114.000.010.000.010.00-110236131.25%
DIS221209C001150002022-12-06 1:21PM EST115.000.010.000.010.00-1190137.50%
DIS221209C001160002022-12-01 11:54AM EST116.000.020.000.010.00-466143.75%
DIS221209C001170002022-11-30 10:24AM EST117.000.010.000.010.00-100170146.88%
DIS221209C001180002022-11-30 9:40AM EST118.000.010.000.010.00-899150.00%
DIS221209C001200002022-12-05 10:43AM EST120.000.010.000.010.00-2423162.50%
DIS221209C001250002022-11-30 9:33AM EST125.000.010.000.010.00-1323187.50%
DIS221209C001300002022-12-05 1:40PM EST130.000.010.000.010.00-3155206.25%
DIS221209C001350002022-11-23 10:08AM EST135.000.010.000.010.00-474231.25%
DIS221209C001400002022-11-21 12:04PM EST140.000.010.000.010.00-5071250.00%
DIS221209C001450002022-11-08 1:28PM EST145.000.060.000.070.00-2024326.56%
DIS221209C001500002022-12-05 10:32AM EST150.000.010.000.010.00-10525287.50%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS221209P000650002022-11-29 12:26PM EST65.000.030.000.010.00-3546237.50%
DIS221209P000700002022-11-30 10:38AM EST70.000.010.000.010.00-10105193.75%
DIS221209P000750002022-12-06 10:48AM EST75.000.010.000.010.00-1775150.00%
DIS221209P000760002022-11-30 2:19PM EST76.000.010.000.010.00-51198143.75%
DIS221209P000770002022-12-01 11:13AM EST77.000.010.000.010.00-317137.50%
DIS221209P000780002022-12-02 10:03AM EST78.000.010.000.010.00-10145128.13%
DIS221209P000790002022-12-01 2:06PM EST79.000.010.000.010.00-944118.75%
DIS221209P000800002022-12-05 2:31PM EST80.000.010.000.010.00-6683112.50%
DIS221209P000810002022-12-07 9:42AM EST81.000.010.000.010.00-162103.13%
DIS221209P000820002022-12-07 1:58PM EST82.000.010.000.010.00-73862896.88%
DIS221209P000830002022-12-07 12:59PM EST83.000.010.000.010.00-2131387.50%
DIS221209P000840002022-12-08 3:04PM EST84.000.010.000.010.00-311,17881.25%
DIS221209P000850002022-12-09 1:54PM EST85.000.010.000.010.00-381,91771.88%
DIS221209P000860002022-12-09 2:07PM EST86.000.010.000.010.00-21,02265.63%
DIS221209P000870002022-12-09 1:41PM EST87.000.010.000.010.00-261,05356.25%
DIS221209P000880002022-12-09 9:49AM EST88.000.010.000.01-0.01-50.00%251,51850.00%
DIS221209P000890002022-12-09 2:01PM EST89.000.010.000.01-0.03-75.00%262,79845.31%
DIS221209P000900002022-12-09 3:05PM EST90.000.010.000.01-0.11-91.67%1384,38237.50%
DIS221209P000910002022-12-09 1:39PM EST91.000.010.000.01-0.23-95.83%5212,89028.91%
DIS221209P000920002022-12-09 2:49PM EST92.000.010.000.01-0.48-97.96%1,3472,87919.92%
DIS221209P000930002022-12-09 3:07PM EST93.000.010.010.02-0.96-98.97%2,9652,43312.31%
DIS221209P000940002022-12-09 3:10PM EST94.000.190.160.20-1.60-89.39%2,3431,6156.35%
DIS221209P000950002022-12-09 3:09PM EST95.001.020.941.08-1.59-60.92%1,0511,6480.00%
DIS221209P000960002022-12-09 3:00PM EST96.002.101.872.05-1.58-42.93%4609830.00%
DIS221209P000970002022-12-09 3:11PM EST97.003.012.953.05-1.34-30.80%1678890.00%
DIS221209P000980002022-12-09 2:52PM EST98.004.003.954.10-1.45-26.61%503350.00%
DIS221209P000990002022-12-09 12:38PM EST99.004.184.955.10-2.04-32.80%3660.00%
DIS221209P001000002022-12-09 3:07PM EST100.005.955.856.10-1.52-20.35%911430.00%
DIS221209P001010002022-12-09 1:42PM EST101.006.966.907.10-1.49-17.63%3160.00%
DIS221209P001020002022-12-09 3:00PM EST102.008.077.858.10-1.63-16.80%1570.00%
DIS221209P001030002022-12-09 10:09AM EST103.009.608.859.10-0.70-6.80%6440.00%
DIS221209P001040002022-12-05 3:36PM EST104.008.059.9010.150.00-332587.50%
DIS221209P001050002022-12-07 2:43PM EST105.0013.0010.9011.100.00-32000.00%
DIS221209P001060002022-12-05 12:07PM EST106.008.8311.8512.100.00-2000.00%
DIS221209P001070002022-12-05 9:58AM EST107.008.4512.8513.100.00-200.00%
DIS221209P001080002022-12-01 2:42PM EST108.009.5013.9014.100.00-200.00%
DIS221209P001090002022-11-25 11:28AM EST109.009.3714.9015.100.00-800.00%
DIS221209P001100002022-12-09 3:00PM EST110.0016.0215.9016.10+4.77+42.40%110.00%
DIS221209P001110002022-11-04 1:26PM EST111.0013.3511.3011.900.00-100.00%
DIS221209P001120002022-11-28 9:34AM EST112.0013.3717.8518.000.00-100.00%
DIS221209P001130002022-11-07 3:13PM EST113.0013.7520.6521.050.00--0364.45%
DIS221209P001140002022-12-02 9:32AM EST114.0015.9519.9020.100.00-100.00%
DIS221209P001150002022-11-30 1:30PM EST115.0020.5520.8521.150.00--0157.81%
DIS221209P001200002022-12-07 3:03PM EST120.0027.6525.9026.250.00-750237.50%
DIS221209P001250002022-11-30 1:30PM EST125.0030.5030.8531.150.00--0212.50%
DIS221209P001500002022-11-15 2:10PM EST150.0055.6055.8556.150.00-150328.13%