Canada markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.14-2.53 (-2.06%)
At close: 04:03PM EDT
119.53 -0.61 (-0.51%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220826C000650002022-08-10 9:31AM EDT65.0047.0054.9055.450.00-33173.44%
DIS220826C000750002022-08-11 9:46AM EDT75.0047.2344.9045.550.00-13151.56%
DIS220826C000800002022-07-22 10:02AM EDT80.0024.1539.8540.400.00-1018157.62%
DIS220826C000850002022-08-15 10:01AM EDT85.0040.3034.9535.350.00-1289.06%
DIS220826C000860002022-07-27 3:31PM EDT86.0018.2034.0034.550.00--4119.53%
DIS220826C000870002022-08-15 1:38PM EDT87.0037.3533.0033.450.00-111108.20%
DIS220826C000880002022-07-28 11:49AM EDT88.0016.9932.0032.550.00-71112.31%
DIS220826C000890002022-08-09 9:57AM EDT89.0018.7030.7531.650.00-4496.48%
DIS220826C000900002022-08-16 11:26AM EDT90.0035.0030.0530.300.00-36187.11%
DIS220826C000910002022-08-08 12:09PM EDT91.0019.1528.9529.600.00-18101.76%
DIS220826C000920002022-08-16 9:51AM EDT92.0032.2028.0528.350.00-634087.11%
DIS220826C000930002022-08-16 2:59PM EDT93.0032.4527.0027.550.00-33094.92%
DIS220826C000940002022-08-16 10:11AM EDT94.0030.6025.9526.500.00-21785.16%
DIS220826C000950002022-08-19 3:54PM EDT95.0025.2025.0025.55-3.49-12.16%312188.09%
DIS220826C000960002022-08-19 3:49PM EDT96.0024.0524.0524.35-2.90-10.76%328474.80%
DIS220826C000970002022-08-19 10:22AM EDT97.0023.4223.0523.40-2.08-8.16%15575.59%
DIS220826C000980002022-08-19 2:40PM EDT98.0022.2922.0522.35-2.26-9.21%1715168.75%
DIS220826C000990002022-08-19 3:51PM EDT99.0021.2121.0521.35-5.07-19.29%152865.63%
DIS220826C001000002022-08-19 1:10PM EDT100.0020.3420.0520.30-2.40-10.55%1228958.20%
DIS220826C001010002022-08-19 3:44PM EDT101.0019.0219.0019.30-2.95-13.43%6214670.31%
DIS220826C001020002022-08-19 3:41PM EDT102.0018.1018.0518.35-2.15-10.62%1212356.84%
DIS220826C001030002022-08-19 2:47PM EDT103.0017.4017.0017.40-2.55-12.78%616853.91%
DIS220826C001040002022-08-19 3:54PM EDT104.0016.3016.1016.35-2.14-11.61%1314953.91%
DIS220826C001050002022-08-19 3:55PM EDT105.0015.2615.1015.35-2.47-13.93%4138850.78%
DIS220826C001060002022-08-19 3:40PM EDT106.0014.1414.1014.40-2.11-12.98%933650.00%
DIS220826C001070002022-08-19 3:34PM EDT107.0013.3413.1013.40-2.76-17.14%452655.96%
DIS220826C001080002022-08-19 3:27PM EDT108.0012.4012.1012.40-2.10-14.48%926952.34%
DIS220826C001090002022-08-19 3:58PM EDT109.0011.2511.1011.40-2.85-20.21%8141448.83%
DIS220826C001100002022-08-19 3:49PM EDT110.0010.1510.1510.40-3.12-23.51%6549745.22%
DIS220826C001110002022-08-19 2:44PM EDT111.009.379.159.45-2.25-19.36%2729743.56%
DIS220826C001120002022-08-19 3:56PM EDT112.008.338.158.50-2.54-23.37%1830041.55%
DIS220826C001130002022-08-19 3:07PM EDT113.007.277.257.55-2.63-26.57%4514039.21%
DIS220826C001140002022-08-19 3:51PM EDT114.006.586.306.55-2.52-27.69%917035.21%
DIS220826C001150002022-08-19 3:54PM EDT115.005.555.455.70-2.46-30.71%36086134.77%
DIS220826C001160002022-08-19 3:43PM EDT116.004.584.604.85-2.59-36.12%22118533.50%
DIS220826C001170002022-08-19 3:50PM EDT117.004.003.803.95-2.33-36.81%15151630.52%
DIS220826C001180002022-08-19 3:59PM EDT118.003.233.103.20-1.92-37.28%27133829.59%
DIS220826C001190002022-08-19 3:54PM EDT119.002.492.442.54-2.08-45.51%32748629.00%
DIS220826C001200002022-08-19 3:59PM EDT120.001.921.861.95-1.71-47.11%1,00782228.32%
DIS220826C001210002022-08-19 3:58PM EDT121.001.431.401.46-1.69-54.17%2,5981,04727.91%
DIS220826C001220002022-08-19 3:58PM EDT122.001.030.991.04-1.31-55.98%1,62558327.22%
DIS220826C001230002022-08-19 3:57PM EDT123.000.710.690.74-1.05-59.66%93397627.15%
DIS220826C001240002022-08-19 3:59PM EDT124.000.510.480.51-0.77-60.16%8196,10527.10%
DIS220826C001250002022-08-19 3:59PM EDT125.000.330.320.34-0.63-65.62%1,9003,22027.00%
DIS220826C001260002022-08-19 3:59PM EDT126.000.230.210.23-0.44-65.67%6431,50327.30%
DIS220826C001270002022-08-19 3:55PM EDT127.000.160.140.15-0.30-65.22%2681,61027.44%
DIS220826C001280002022-08-19 3:52PM EDT128.000.100.100.11-0.23-69.70%21578028.42%
DIS220826C001290002022-08-19 3:47PM EDT129.000.070.070.08-0.19-73.08%8853729.30%
DIS220826C001300002022-08-19 3:59PM EDT130.000.060.050.06-0.11-64.71%1,1433,76730.27%
DIS220826C001310002022-08-19 2:24PM EDT131.000.050.040.05-0.08-61.54%4136131.64%
DIS220826C001320002022-08-19 2:23PM EDT132.000.030.030.04-0.07-70.00%3058232.81%
DIS220826C001330002022-08-19 3:08PM EDT133.000.030.020.03-0.05-62.50%8398733.59%
DIS220826C001340002022-08-19 3:56PM EDT134.000.020.020.03-0.07-77.78%6256735.55%
DIS220826C001350002022-08-19 2:24PM EDT135.000.030.010.03-0.02-40.00%9371437.89%
DIS220826C001360002022-08-19 10:45AM EDT136.000.020.010.02-0.03-60.00%33815837.89%
DIS220826C001370002022-08-19 12:51PM EDT137.000.020.010.02-0.02-50.00%334439.84%
DIS220826C001380002022-08-19 3:38PM EDT138.000.010.010.02-0.04-80.00%44141.41%
DIS220826C001400002022-08-19 3:24PM EDT140.000.020.010.020.00-33867145.31%
DIS220826C001450002022-08-19 3:13PM EDT145.000.010.000.010.00-5624350.00%
DIS220826C001500002022-08-18 11:41AM EDT150.000.010.000.020.00-2737658.59%
DIS220826C001550002022-08-18 10:34AM EDT155.000.01-0.010.00---65.63%
PutsforAugust 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS220826P000650002022-08-10 11:18AM EDT65.000.010.000.010.00-323143.75%
DIS220826P000700002022-08-10 12:45PM EDT70.000.020.000.010.00-12148128.13%
DIS220826P000750002022-08-15 3:29PM EDT75.000.010.000.010.00-477112.50%
DIS220826P000800002022-08-16 2:44PM EDT80.000.010.000.010.00-111996.88%
DIS220826P000810002022-08-12 10:33AM EDT81.000.010.000.010.00-107293.75%
DIS220826P000820002022-08-12 10:33AM EDT82.000.010.000.010.00-105190.63%
DIS220826P000830002022-08-10 3:16PM EDT83.000.050.000.010.00-148590.63%
DIS220826P000840002022-08-11 11:20AM EDT84.000.020.000.010.00-16987.50%
DIS220826P000850002022-08-15 12:03PM EDT85.000.010.000.010.00-110384.38%
DIS220826P000860002022-08-15 11:46AM EDT86.000.010.000.010.00-16781.25%
DIS220826P000870002022-08-17 10:36AM EDT87.000.010.000.010.00-15578.13%
DIS220826P000880002022-08-16 1:57PM EDT88.000.010.000.010.00-2014175.00%
DIS220826P000890002022-08-12 10:17AM EDT89.000.020.000.010.00-16473.44%
DIS220826P000900002022-08-17 9:42AM EDT90.000.010.000.010.00-120471.88%
DIS220826P000910002022-08-17 1:53PM EDT91.000.010.000.010.00-58268.75%
DIS220826P000920002022-08-15 3:51PM EDT92.000.010.000.010.00-11325065.63%
DIS220826P000930002022-08-17 9:46AM EDT93.000.010.000.01-0.01-50.00%57362.50%
DIS220826P000940002022-08-16 11:52AM EDT94.000.010.000.010.00-518160.94%
DIS220826P000950002022-08-19 9:38AM EDT95.000.010.000.000.00-519650.00%
DIS220826P000960002022-08-17 11:57AM EDT96.000.010.000.020.00-332760.16%
DIS220826P000970002022-08-16 9:32AM EDT97.000.020.000.020.00-114857.81%
DIS220826P000980002022-08-19 11:39AM EDT98.000.020.000.02+0.01+100.00%1012754.69%
DIS220826P000990002022-08-19 3:39PM EDT99.000.010.000.020.00-216453.13%
DIS220826P001000002022-08-19 12:15PM EDT100.000.020.000.02+0.01+100.00%130550.00%
DIS220826P001010002022-08-19 3:59PM EDT101.000.020.000.020.00-172051.56%
DIS220826P001020002022-08-19 3:39PM EDT102.000.010.000.02-0.01-50.00%537449.22%
DIS220826P001030002022-08-19 11:03AM EDT103.000.010.010.020.00-115546.48%
DIS220826P001040002022-08-19 3:40PM EDT104.000.020.010.030.00-645546.09%
DIS220826P001050002022-08-19 2:56PM EDT105.000.040.020.03+0.02+100.00%24679043.36%
DIS220826P001060002022-08-19 2:18PM EDT106.000.030.020.03+0.01+50.00%10036641.02%
DIS220826P001070002022-08-19 1:49PM EDT107.000.040.030.04+0.01+33.33%4250439.84%
DIS220826P001080002022-08-19 2:57PM EDT108.000.050.040.05+0.02+66.67%8625838.28%
DIS220826P001090002022-08-19 3:55PM EDT109.000.060.050.06+0.02+50.00%10313536.52%
DIS220826P001100002022-08-19 3:19PM EDT110.000.070.070.08+0.03+75.00%38162135.35%
DIS220826P001110002022-08-19 3:57PM EDT111.000.100.090.11+0.03+42.86%1191,07734.38%
DIS220826P001120002022-08-19 3:59PM EDT112.000.140.130.14+0.07+100.00%1,1652,01332.81%
DIS220826P001130002022-08-19 3:56PM EDT113.000.180.180.19+0.06+50.00%2152,15731.74%
DIS220826P001140002022-08-19 3:56PM EDT114.000.260.250.27+0.10+62.50%65336131.01%
DIS220826P001150002022-08-19 3:59PM EDT115.000.370.360.38+0.18+94.74%1,13195830.32%
DIS220826P001160002022-08-19 3:57PM EDT116.000.520.500.53+0.26+100.00%49142029.69%
DIS220826P001170002022-08-19 3:59PM EDT117.000.730.690.74+0.33+82.50%78179529.22%
DIS220826P001180002022-08-19 3:59PM EDT118.000.980.960.99+0.44+81.48%2,2852,00828.42%
DIS220826P001190002022-08-19 3:59PM EDT119.001.301.281.36+0.68+109.68%1,79174428.39%
DIS220826P001200002022-08-19 3:59PM EDT120.001.701.701.77+0.73+75.26%2,7222,69627.74%
DIS220826P001210002022-08-19 3:56PM EDT121.002.212.202.28+0.98+79.67%29472927.30%
DIS220826P001220002022-08-19 3:57PM EDT122.002.852.802.90+1.19+71.69%39085227.22%
DIS220826P001230002022-08-19 3:52PM EDT123.003.483.453.60+1.36+64.15%1991,18027.17%
DIS220826P001240002022-08-19 3:59PM EDT124.004.254.254.40+1.78+72.06%1511,53427.74%
DIS220826P001250002022-08-19 3:16PM EDT125.004.955.055.25+1.70+52.31%10858928.27%
DIS220826P001260002022-08-19 3:10PM EDT126.006.155.956.20+2.45+66.22%1340530.57%
DIS220826P001270002022-08-19 12:26PM EDT127.007.016.757.15+2.29+48.52%911732.47%
DIS220826P001280002022-08-19 1:10PM EDT128.007.777.758.05+2.36+43.62%114232.03%
DIS220826P001290002022-08-18 1:12PM EDT129.006.708.709.050.00-377135.01%
DIS220826P001300002022-08-19 1:21PM EDT130.009.769.7510.00+2.68+37.85%469235.45%
DIS220826P001310002022-08-17 9:30AM EDT131.007.8010.7011.000.00-52138.09%
DIS220826P001320002022-08-17 2:38PM EDT132.008.0011.7012.000.00-12540.72%
DIS220826P001340002022-08-19 9:41AM EDT134.0013.4013.7014.00+4.00+42.55%1045.90%
DIS220826P001350002022-08-18 10:05AM EDT135.0013.0614.6515.050.00-1151.27%
DIS220826P001400002022-07-26 11:06AM EDT140.0039.5519.6520.050.00-1063.57%
DIS220826P001450002022-08-11 10:28AM EDT145.0023.6024.7525.050.00--059.38%
DIS220826P001500002022-08-17 9:57AM EDT150.0025.7229.7030.150.00-2072.66%