Canada markets close in 3 hours 26 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.50-4.20 (-2.42%)
As of 12:34PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521C000850002021-04-20 11:22AM EDT85.0097.3084.5584.900.00-226276.17%
DIS210521C000900002021-04-21 10:32AM EDT90.0079.5079.6079.85-12.55-13.63%513255.47%
DIS210521C000950002021-04-22 1:06PM EDT95.0074.5374.5074.90-14.32-16.12%536231.64%
DIS210521C001000002021-05-13 2:02PM EDT100.0070.8069.4069.900.00-158204.69%
DIS210521C001050002021-05-14 3:12PM EDT105.0068.7164.5064.750.00-1849182.81%
DIS210521C001100002021-05-07 2:12PM EDT110.0074.3559.4059.800.00-113162.11%
DIS210521C001150002021-05-03 9:31AM EDT115.0072.1654.4054.900.00-149155.47%
DIS210521C001200002021-05-10 9:33AM EDT120.0065.4049.5549.900.00-1112149.22%
DIS210521C001250002021-05-07 1:19PM EDT125.0048.1544.5544.900.00-264133.98%
DIS210521C001300002021-05-14 9:31AM EDT130.0042.5539.4039.90+0.20+0.47%5128111.52%
DIS210521C001350002021-05-17 12:19PM EDT135.0034.7534.5534.85-9.15-20.84%2148102.34%
DIS210521C001390002021-05-17 12:07AM EDT139.0038.3530.5030.900.00--191.02%
DIS210521C001400002021-05-17 12:11PM EDT140.0029.6929.4029.90-4.08-12.08%2712584.18%
DIS210521C001420002021-05-17 12:07AM EDT142.0031.5527.6527.900.00--587.70%
DIS210521C001440002021-05-17 10:25AM EDT144.0026.5025.5525.90-8.90-25.14%1578.91%
DIS210521C001450002021-05-17 11:56AM EDT145.0024.5024.4024.90-5.22-17.56%523070.80%
DIS210521C001470002021-05-17 12:07AM EDT147.0027.2022.4022.800.00--261.33%
DIS210521C001480002021-05-17 12:07AM EDT148.0022.5221.4021.80-2.68-10.63%4558.79%
DIS210521C001490002021-05-17 12:07AM EDT149.0023.4520.4520.850.00--760.35%
DIS210521C001500002021-05-17 11:56AM EDT150.0019.5519.6019.85-4.95-20.20%632262.31%
DIS210521C001550002021-05-17 9:34AM EDT155.0017.2214.6014.95-1.28-6.92%135550.59%
DIS210521C001600002021-05-17 12:15PM EDT160.009.859.7510.05-4.10-29.39%3769143.75%
DIS210521C001625002021-05-17 10:51AM EDT162.507.707.457.70-3.75-32.75%1234438.43%
DIS210521C001650002021-05-17 11:30AM EDT165.005.005.305.45-4.10-45.05%20695333.35%
DIS210521C001675002021-05-17 12:15PM EDT167.503.253.403.45-3.60-52.55%26624529.40%
DIS210521C001700002021-05-17 12:19PM EDT170.002.001.962.00-2.65-56.99%4,8404,34828.27%
DIS210521C001725002021-05-17 12:18PM EDT172.501.041.051.07-2.11-66.98%5,7341,73428.32%
DIS210521C001750002021-05-17 12:18PM EDT175.000.540.530.55-1.32-70.97%7,4108,21629.10%
DIS210521C001775002021-05-17 12:19PM EDT177.500.280.270.28-0.70-71.43%2,2913,67630.32%
DIS210521C001800002021-05-17 12:18PM EDT180.000.160.140.16-0.41-71.93%3,0286,11432.42%
DIS210521C001825002021-05-17 12:18PM EDT182.500.080.080.09-0.22-73.33%1,1422,62034.18%
DIS210521C001850002021-05-17 12:17PM EDT185.000.060.050.06-0.13-68.42%1,65211,44436.91%
DIS210521C001875002021-05-17 12:05PM EDT187.500.030.030.04-0.10-76.92%2182,91039.26%
DIS210521C001900002021-05-17 12:17PM EDT190.000.030.020.03-0.06-66.67%90720,80141.80%
DIS210521C001925002021-05-17 11:34AM EDT192.500.010.020.03-0.05-83.33%501,79546.09%
DIS210521C001950002021-05-17 12:16PM EDT195.000.020.010.02-0.04-66.67%7189,61047.66%
DIS210521C001975002021-05-17 12:01PM EDT197.500.010.000.03-0.04-80.00%6197250.00%
DIS210521C002000002021-05-17 12:11PM EDT200.000.020.010.02-0.02-50.00%51326,49053.91%
DIS210521C002025002021-05-17 11:35AM EDT202.500.030.000.03+0.01+50.00%3382657.03%
DIS210521C002050002021-05-17 11:49AM EDT205.000.010.010.02-0.02-66.67%521,64460.94%
DIS210521C002075002021-05-17 9:30AM EDT207.500.010.000.01-0.02-66.67%637557.81%
DIS210521C002100002021-05-17 11:08AM EDT210.000.010.000.01-0.01-50.00%5619,30660.94%
DIS210521C002125002021-05-17 9:37AM EDT212.500.020.000.010.00-91,03764.06%
DIS210521C002150002021-05-14 12:54PM EDT215.000.010.000.01-0.02-66.67%53,10067.19%
DIS210521C002200002021-05-17 10:58AM EDT220.000.010.000.01-0.01-50.00%237,95371.88%
DIS210521C002250002021-05-17 9:36AM EDT225.000.010.000.01-0.01-50.00%1031,17278.13%
DIS210521C002300002021-05-17 9:34AM EDT230.000.010.000.010.00-1122,70184.38%
DIS210521C002400002021-05-14 11:42AM EDT240.000.010.000.010.00-17,33993.75%
DIS210521C002500002021-05-14 2:07PM EDT250.000.010.000.010.00-1012,537103.13%
DIS210521C002600002021-05-12 1:55PM EDT260.000.010.000.010.00-191,372112.50%
DIS210521C002700002021-05-17 11:14AM EDT270.000.010.000.030.00-31,435134.38%
DIS210521C002800002021-05-13 10:38AM EDT280.000.010.000.010.00-51,903131.25%
DIS210521C002900002021-05-17 9:34AM EDT290.000.010.000.010.00-71,480140.63%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521P000850002021-04-27 3:50PM EDT85.000.020.000.010.00-1705187.50%
DIS210521P000900002021-04-27 10:00AM EDT90.000.010.000.030.00-1287187.50%
DIS210521P000950002021-04-27 1:00PM EDT95.000.020.000.000.00-30050450.00%
DIS210521P001000002021-05-12 1:51PM EDT100.000.020.000.010.00-1602143.75%
DIS210521P001050002021-05-10 2:58PM EDT105.000.030.000.010.00-1508131.25%
DIS210521P001100002021-05-13 1:44PM EDT110.000.020.000.010.00-5566118.75%
DIS210521P001150002021-05-14 9:40AM EDT115.000.020.000.020.00-2890114.06%
DIS210521P001200002021-05-14 12:41PM EDT120.000.010.000.030.00-132686106.25%
DIS210521P001250002021-05-14 10:22AM EDT125.000.010.000.030.00-31,02095.31%
DIS210521P001280002021-05-17 12:07AM EDT128.000.02-0.030.00--2094.92%
DIS210521P001300002021-05-17 11:13AM EDT130.000.010.000.010.00-7934275.00%
DIS210521P001310002021-05-17 12:07AM EDT131.000.10-0.030.00--2287.50%
DIS210521P001320002021-05-17 12:07AM EDT132.000.010.000.030.00--2279.69%
DIS210521P001330002021-05-17 12:07AM EDT133.000.010.000.01-0.11-91.67%22768.75%
DIS210521P001340002021-05-17 12:07AM EDT134.000.10-0.030.00--1780.86%
DIS210521P001350002021-05-17 10:36AM EDT135.000.010.000.03-0.02-66.67%131,04072.66%
DIS210521P001360002021-05-17 12:07AM EDT136.000.09-0.010.00--1067.19%
DIS210521P001370002021-05-17 12:07AM EDT137.000.010.000.01-0.06-85.71%582962.50%
DIS210521P001380002021-05-17 12:07AM EDT138.000.020.000.030.00--3066.41%
DIS210521P001390002021-05-17 12:07AM EDT139.000.020.000.030.00--1064.06%
DIS210521P001400002021-05-17 12:05PM EDT140.000.010.000.01-0.02-66.67%13752856.25%
DIS210521P001410002021-05-17 12:07AM EDT141.000.10-0.030.00--1564.84%
DIS210521P001420002021-05-17 12:07AM EDT142.000.010.010.030.00--1260.16%
DIS210521P001430002021-05-17 11:14AM EDT143.000.010.000.03-0.02-66.67%46856.25%
DIS210521P001440002021-05-17 11:00AM EDT144.000.020.000.03-0.02-50.00%4153853.91%
DIS210521P001450002021-05-17 11:56AM EDT145.000.020.010.03-0.01-33.33%5096053.52%
DIS210521P001460002021-05-17 10:49AM EDT146.000.020.010.020.00-43550.00%
DIS210521P001470002021-05-17 12:07AM EDT147.000.020.010.03-0.13-86.67%15451.56%
DIS210521P001480002021-05-17 10:04AM EDT148.000.020.020.03-0.01-33.33%19849.61%
DIS210521P001490002021-05-17 11:49AM EDT149.000.040.020.03+0.02+100.00%5946047.27%
DIS210521P001500002021-05-17 12:18PM EDT150.000.030.030.04-0.01-25.00%3292,93346.88%
DIS210521P001550002021-05-17 12:12PM EDT155.000.080.070.080.00-1831,56939.84%
DIS210521P001600002021-05-17 12:18PM EDT160.000.180.180.19+0.06+50.00%1,7184,31433.01%
DIS210521P001625002021-05-17 12:14PM EDT162.500.310.300.32+0.12+63.16%8501,70129.83%
DIS210521P001650002021-05-17 12:19PM EDT165.000.600.600.62+0.29+93.55%3,3264,75527.74%
DIS210521P001675002021-05-17 12:18PM EDT167.501.181.171.19+0.59+100.00%3,7193,76825.88%
DIS210521P001700002021-05-17 12:18PM EDT170.002.262.242.30+1.22+117.31%3,6428,18925.73%
DIS210521P001725002021-05-17 12:18PM EDT172.503.853.803.90+2.01+109.24%9634,25125.83%
DIS210521P001750002021-05-17 12:17PM EDT175.005.855.755.90+2.70+85.71%8868,17526.07%
DIS210521P001775002021-05-17 12:07PM EDT177.508.428.008.20+3.62+75.42%3021,71427.83%
DIS210521P001800002021-05-17 12:05PM EDT180.0010.7210.3010.55+3.83+55.59%66811,40926.17%
DIS210521P001825002021-05-17 12:06PM EDT182.5013.1812.7013.05+4.28+48.09%141,92131.06%
DIS210521P001850002021-05-17 11:54AM EDT185.0015.7815.2015.50+4.33+37.82%1657,87012.50%
DIS210521P001875002021-05-17 10:05AM EDT187.5016.7517.6518.00+2.85+20.50%6475225.00%
DIS210521P001900002021-05-17 11:54AM EDT190.0020.4420.1520.45+4.07+24.86%1276,1510.00%
DIS210521P001925002021-05-14 10:33AM EDT192.5020.8522.6523.00+1.85+9.74%916325.00%
DIS210521P001950002021-05-17 11:34AM EDT195.0025.7125.1525.40+4.51+21.27%1934,9370.00%
DIS210521P001975002021-05-14 3:33PM EDT197.5023.8127.6527.950.00-9240.00%
DIS210521P002000002021-05-17 11:45AM EDT200.0030.2030.2030.55+3.30+12.27%716,02561.72%
DIS210521P002025002021-05-14 2:40PM EDT202.5030.0032.6533.05+2.15+7.72%910265.63%
DIS210521P002050002021-05-06 2:12PM EDT205.0032.0235.1535.55+5.70+21.66%47869.53%
DIS210521P002075002021-05-07 9:35AM EDT207.5026.2037.6538.100.00-13080.47%
DIS210521P002100002021-05-13 11:46AM EDT210.0036.3840.1540.550.00-251777.34%
DIS210521P002125002021-05-05 10:47AM EDT212.5029.4242.6543.200.00-2898.05%
DIS210521P002150002021-05-07 10:20AM EDT215.0032.4045.1545.500.00-2250.00%
DIS210521P002200002021-05-17 9:46AM EDT220.0048.0550.1550.45+7.04+17.17%122600.00%
DIS210521P002250002021-05-10 10:42AM EDT225.0039.6255.2055.600.00-13107.03%
DIS210521P002300002021-05-07 9:35AM EDT230.0047.5060.1560.550.00-3249104.69%
DIS210521P002400002021-04-21 10:52AM EDT240.0058.5570.1570.600.00-116127.34%
DIS210521P002500002021-05-06 1:38PM EDT250.0068.9380.1580.550.00-39129.30%
DIS210521P002600002021-04-12 9:50AM EDT260.0073.2781.6082.650.00-1510.00%
DIS210521P002700002021-05-10 2:21PM EDT270.00100.20100.25100.650.00-30171.88%
DIS210521P002800002021-03-31 11:05AM EDT280.0093.7093.4094.450.00-310.00%
DIS210521P002900002021-04-01 12:10PM EDT290.00102.25103.40104.450.00-300.00%