The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220826C00065000 | 2022-08-10 9:31AM EDT | 65.00 | 47.00 | 54.90 | 55.45 | 0.00 | - | 3 | 3 | 173.44% |
| DIS220826C00075000 | 2022-08-11 9:46AM EDT | 75.00 | 47.23 | 44.90 | 45.55 | 0.00 | - | 1 | 3 | 151.56% |
| DIS220826C00080000 | 2022-07-22 10:02AM EDT | 80.00 | 24.15 | 39.85 | 40.40 | 0.00 | - | 10 | 18 | 157.62% |
| DIS220826C00085000 | 2022-08-15 10:01AM EDT | 85.00 | 40.30 | 34.95 | 35.35 | 0.00 | - | 1 | 2 | 89.06% |
| DIS220826C00086000 | 2022-07-27 3:31PM EDT | 86.00 | 18.20 | 34.00 | 34.55 | 0.00 | - | - | 4 | 119.53% |
| DIS220826C00087000 | 2022-08-15 1:38PM EDT | 87.00 | 37.35 | 33.00 | 33.45 | 0.00 | - | 1 | 11 | 108.20% |
| DIS220826C00088000 | 2022-07-28 11:49AM EDT | 88.00 | 16.99 | 32.00 | 32.55 | 0.00 | - | 7 | 1 | 112.31% |
| DIS220826C00089000 | 2022-08-09 9:57AM EDT | 89.00 | 18.70 | 30.75 | 31.65 | 0.00 | - | 4 | 4 | 96.48% |
| DIS220826C00090000 | 2022-08-16 11:26AM EDT | 90.00 | 35.00 | 30.05 | 30.30 | 0.00 | - | 3 | 61 | 87.11% |
| DIS220826C00091000 | 2022-08-08 12:09PM EDT | 91.00 | 19.15 | 28.95 | 29.60 | 0.00 | - | 1 | 8 | 101.76% |
| DIS220826C00092000 | 2022-08-16 9:51AM EDT | 92.00 | 32.20 | 28.05 | 28.35 | 0.00 | - | 6 | 340 | 87.11% |
| DIS220826C00093000 | 2022-08-16 2:59PM EDT | 93.00 | 32.45 | 27.00 | 27.55 | 0.00 | - | 3 | 30 | 94.92% |
| DIS220826C00094000 | 2022-08-16 10:11AM EDT | 94.00 | 30.60 | 25.95 | 26.50 | 0.00 | - | 2 | 17 | 85.16% |
| DIS220826C00095000 | 2022-08-19 3:54PM EDT | 95.00 | 25.20 | 25.00 | 25.55 | -3.49 | -12.16% | 3 | 121 | 88.09% |
| DIS220826C00096000 | 2022-08-19 3:49PM EDT | 96.00 | 24.05 | 24.05 | 24.35 | -2.90 | -10.76% | 32 | 84 | 74.80% |
| DIS220826C00097000 | 2022-08-19 10:22AM EDT | 97.00 | 23.42 | 23.05 | 23.40 | -2.08 | -8.16% | 1 | 55 | 75.59% |
| DIS220826C00098000 | 2022-08-19 2:40PM EDT | 98.00 | 22.29 | 22.05 | 22.35 | -2.26 | -9.21% | 17 | 151 | 68.75% |
| DIS220826C00099000 | 2022-08-19 3:51PM EDT | 99.00 | 21.21 | 21.05 | 21.35 | -5.07 | -19.29% | 15 | 28 | 65.63% |
| DIS220826C00100000 | 2022-08-19 1:10PM EDT | 100.00 | 20.34 | 20.05 | 20.30 | -2.40 | -10.55% | 12 | 289 | 58.20% |
| DIS220826C00101000 | 2022-08-19 3:44PM EDT | 101.00 | 19.02 | 19.00 | 19.30 | -2.95 | -13.43% | 62 | 146 | 70.31% |
| DIS220826C00102000 | 2022-08-19 3:41PM EDT | 102.00 | 18.10 | 18.05 | 18.35 | -2.15 | -10.62% | 12 | 123 | 56.84% |
| DIS220826C00103000 | 2022-08-19 2:47PM EDT | 103.00 | 17.40 | 17.00 | 17.40 | -2.55 | -12.78% | 6 | 168 | 53.91% |
| DIS220826C00104000 | 2022-08-19 3:54PM EDT | 104.00 | 16.30 | 16.10 | 16.35 | -2.14 | -11.61% | 13 | 149 | 53.91% |
| DIS220826C00105000 | 2022-08-19 3:55PM EDT | 105.00 | 15.26 | 15.10 | 15.35 | -2.47 | -13.93% | 41 | 388 | 50.78% |
| DIS220826C00106000 | 2022-08-19 3:40PM EDT | 106.00 | 14.14 | 14.10 | 14.40 | -2.11 | -12.98% | 9 | 336 | 50.00% |
| DIS220826C00107000 | 2022-08-19 3:34PM EDT | 107.00 | 13.34 | 13.10 | 13.40 | -2.76 | -17.14% | 4 | 526 | 55.96% |
| DIS220826C00108000 | 2022-08-19 3:27PM EDT | 108.00 | 12.40 | 12.10 | 12.40 | -2.10 | -14.48% | 9 | 269 | 52.34% |
| DIS220826C00109000 | 2022-08-19 3:58PM EDT | 109.00 | 11.25 | 11.10 | 11.40 | -2.85 | -20.21% | 81 | 414 | 48.83% |
| DIS220826C00110000 | 2022-08-19 3:49PM EDT | 110.00 | 10.15 | 10.15 | 10.40 | -3.12 | -23.51% | 65 | 497 | 45.22% |
| DIS220826C00111000 | 2022-08-19 2:44PM EDT | 111.00 | 9.37 | 9.15 | 9.45 | -2.25 | -19.36% | 27 | 297 | 43.56% |
| DIS220826C00112000 | 2022-08-19 3:56PM EDT | 112.00 | 8.33 | 8.15 | 8.50 | -2.54 | -23.37% | 18 | 300 | 41.55% |
| DIS220826C00113000 | 2022-08-19 3:07PM EDT | 113.00 | 7.27 | 7.25 | 7.55 | -2.63 | -26.57% | 45 | 140 | 39.21% |
| DIS220826C00114000 | 2022-08-19 3:51PM EDT | 114.00 | 6.58 | 6.30 | 6.55 | -2.52 | -27.69% | 9 | 170 | 35.21% |
| DIS220826C00115000 | 2022-08-19 3:54PM EDT | 115.00 | 5.55 | 5.45 | 5.70 | -2.46 | -30.71% | 360 | 861 | 34.77% |
| DIS220826C00116000 | 2022-08-19 3:43PM EDT | 116.00 | 4.58 | 4.60 | 4.85 | -2.59 | -36.12% | 221 | 185 | 33.50% |
| DIS220826C00117000 | 2022-08-19 3:50PM EDT | 117.00 | 4.00 | 3.80 | 3.95 | -2.33 | -36.81% | 151 | 516 | 30.52% |
| DIS220826C00118000 | 2022-08-19 3:59PM EDT | 118.00 | 3.23 | 3.10 | 3.20 | -1.92 | -37.28% | 271 | 338 | 29.59% |
| DIS220826C00119000 | 2022-08-19 3:54PM EDT | 119.00 | 2.49 | 2.44 | 2.54 | -2.08 | -45.51% | 327 | 486 | 29.00% |
| DIS220826C00120000 | 2022-08-19 3:59PM EDT | 120.00 | 1.92 | 1.86 | 1.95 | -1.71 | -47.11% | 1,007 | 822 | 28.32% |
| DIS220826C00121000 | 2022-08-19 3:58PM EDT | 121.00 | 1.43 | 1.40 | 1.46 | -1.69 | -54.17% | 2,598 | 1,047 | 27.91% |
| DIS220826C00122000 | 2022-08-19 3:58PM EDT | 122.00 | 1.03 | 0.99 | 1.04 | -1.31 | -55.98% | 1,625 | 583 | 27.22% |
| DIS220826C00123000 | 2022-08-19 3:57PM EDT | 123.00 | 0.71 | 0.69 | 0.74 | -1.05 | -59.66% | 933 | 976 | 27.15% |
| DIS220826C00124000 | 2022-08-19 3:59PM EDT | 124.00 | 0.51 | 0.48 | 0.51 | -0.77 | -60.16% | 819 | 6,105 | 27.10% |
| DIS220826C00125000 | 2022-08-19 3:59PM EDT | 125.00 | 0.33 | 0.32 | 0.34 | -0.63 | -65.62% | 1,900 | 3,220 | 27.00% |
| DIS220826C00126000 | 2022-08-19 3:59PM EDT | 126.00 | 0.23 | 0.21 | 0.23 | -0.44 | -65.67% | 643 | 1,503 | 27.30% |
| DIS220826C00127000 | 2022-08-19 3:55PM EDT | 127.00 | 0.16 | 0.14 | 0.15 | -0.30 | -65.22% | 268 | 1,610 | 27.44% |
| DIS220826C00128000 | 2022-08-19 3:52PM EDT | 128.00 | 0.10 | 0.10 | 0.11 | -0.23 | -69.70% | 215 | 780 | 28.42% |
| DIS220826C00129000 | 2022-08-19 3:47PM EDT | 129.00 | 0.07 | 0.07 | 0.08 | -0.19 | -73.08% | 88 | 537 | 29.30% |
| DIS220826C00130000 | 2022-08-19 3:59PM EDT | 130.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,143 | 3,767 | 30.27% |
| DIS220826C00131000 | 2022-08-19 2:24PM EDT | 131.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 41 | 361 | 31.64% |
| DIS220826C00132000 | 2022-08-19 2:23PM EDT | 132.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 30 | 582 | 32.81% |
| DIS220826C00133000 | 2022-08-19 3:08PM EDT | 133.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 83 | 987 | 33.59% |
| DIS220826C00134000 | 2022-08-19 3:56PM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 62 | 567 | 35.55% |
| DIS220826C00135000 | 2022-08-19 2:24PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 93 | 714 | 37.89% |
| DIS220826C00136000 | 2022-08-19 10:45AM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 338 | 158 | 37.89% |
| DIS220826C00137000 | 2022-08-19 12:51PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 344 | 39.84% |
| DIS220826C00138000 | 2022-08-19 3:38PM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4 | 41 | 41.41% |
| DIS220826C00140000 | 2022-08-19 3:24PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 338 | 671 | 45.31% |
| DIS220826C00145000 | 2022-08-19 3:13PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 243 | 50.00% |
| DIS220826C00150000 | 2022-08-18 11:41AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 376 | 58.59% |
| DIS220826C00155000 | 2022-08-18 10:34AM EDT | 155.00 | 0.01 | - | 0.01 | 0.00 | - | - | - | 65.63% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220826P00065000 | 2022-08-10 11:18AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 143.75% |
| DIS220826P00070000 | 2022-08-10 12:45PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 148 | 128.13% |
| DIS220826P00075000 | 2022-08-15 3:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 112.50% |
| DIS220826P00080000 | 2022-08-16 2:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 96.88% |
| DIS220826P00081000 | 2022-08-12 10:33AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 93.75% |
| DIS220826P00082000 | 2022-08-12 10:33AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 90.63% |
| DIS220826P00083000 | 2022-08-10 3:16PM EDT | 83.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 85 | 90.63% |
| DIS220826P00084000 | 2022-08-11 11:20AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 87.50% |
| DIS220826P00085000 | 2022-08-15 12:03PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 84.38% |
| DIS220826P00086000 | 2022-08-15 11:46AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 81.25% |
| DIS220826P00087000 | 2022-08-17 10:36AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 78.13% |
| DIS220826P00088000 | 2022-08-16 1:57PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 141 | 75.00% |
| DIS220826P00089000 | 2022-08-12 10:17AM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 73.44% |
| DIS220826P00090000 | 2022-08-17 9:42AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 71.88% |
| DIS220826P00091000 | 2022-08-17 1:53PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 82 | 68.75% |
| DIS220826P00092000 | 2022-08-15 3:51PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 250 | 65.63% |
| DIS220826P00093000 | 2022-08-17 9:46AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 73 | 62.50% |
| DIS220826P00094000 | 2022-08-16 11:52AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 60.94% |
| DIS220826P00095000 | 2022-08-19 9:38AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 50.00% |
| DIS220826P00096000 | 2022-08-17 11:57AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 327 | 60.16% |
| DIS220826P00097000 | 2022-08-16 9:32AM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 148 | 57.81% |
| DIS220826P00098000 | 2022-08-19 11:39AM EDT | 98.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 127 | 54.69% |
| DIS220826P00099000 | 2022-08-19 3:39PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 164 | 53.13% |
| DIS220826P00100000 | 2022-08-19 12:15PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 305 | 50.00% |
| DIS220826P00101000 | 2022-08-19 3:59PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 720 | 51.56% |
| DIS220826P00102000 | 2022-08-19 3:39PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 374 | 49.22% |
| DIS220826P00103000 | 2022-08-19 11:03AM EDT | 103.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 155 | 46.48% |
| DIS220826P00104000 | 2022-08-19 3:40PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 455 | 46.09% |
| DIS220826P00105000 | 2022-08-19 2:56PM EDT | 105.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 246 | 790 | 43.36% |
| DIS220826P00106000 | 2022-08-19 2:18PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 100 | 366 | 41.02% |
| DIS220826P00107000 | 2022-08-19 1:49PM EDT | 107.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 42 | 504 | 39.84% |
| DIS220826P00108000 | 2022-08-19 2:57PM EDT | 108.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 86 | 258 | 38.28% |
| DIS220826P00109000 | 2022-08-19 3:55PM EDT | 109.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 103 | 135 | 36.52% |
| DIS220826P00110000 | 2022-08-19 3:19PM EDT | 110.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 381 | 621 | 35.35% |
| DIS220826P00111000 | 2022-08-19 3:57PM EDT | 111.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 119 | 1,077 | 34.38% |
| DIS220826P00112000 | 2022-08-19 3:59PM EDT | 112.00 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 1,165 | 2,013 | 32.81% |
| DIS220826P00113000 | 2022-08-19 3:56PM EDT | 113.00 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 215 | 2,157 | 31.74% |
| DIS220826P00114000 | 2022-08-19 3:56PM EDT | 114.00 | 0.26 | 0.25 | 0.27 | +0.10 | +62.50% | 653 | 361 | 31.01% |
| DIS220826P00115000 | 2022-08-19 3:59PM EDT | 115.00 | 0.37 | 0.36 | 0.38 | +0.18 | +94.74% | 1,131 | 958 | 30.32% |
| DIS220826P00116000 | 2022-08-19 3:57PM EDT | 116.00 | 0.52 | 0.50 | 0.53 | +0.26 | +100.00% | 491 | 420 | 29.69% |
| DIS220826P00117000 | 2022-08-19 3:59PM EDT | 117.00 | 0.73 | 0.69 | 0.74 | +0.33 | +82.50% | 781 | 795 | 29.22% |
| DIS220826P00118000 | 2022-08-19 3:59PM EDT | 118.00 | 0.98 | 0.96 | 0.99 | +0.44 | +81.48% | 2,285 | 2,008 | 28.42% |
| DIS220826P00119000 | 2022-08-19 3:59PM EDT | 119.00 | 1.30 | 1.28 | 1.36 | +0.68 | +109.68% | 1,791 | 744 | 28.39% |
| DIS220826P00120000 | 2022-08-19 3:59PM EDT | 120.00 | 1.70 | 1.70 | 1.77 | +0.73 | +75.26% | 2,722 | 2,696 | 27.74% |
| DIS220826P00121000 | 2022-08-19 3:56PM EDT | 121.00 | 2.21 | 2.20 | 2.28 | +0.98 | +79.67% | 294 | 729 | 27.30% |
| DIS220826P00122000 | 2022-08-19 3:57PM EDT | 122.00 | 2.85 | 2.80 | 2.90 | +1.19 | +71.69% | 390 | 852 | 27.22% |
| DIS220826P00123000 | 2022-08-19 3:52PM EDT | 123.00 | 3.48 | 3.45 | 3.60 | +1.36 | +64.15% | 199 | 1,180 | 27.17% |
| DIS220826P00124000 | 2022-08-19 3:59PM EDT | 124.00 | 4.25 | 4.25 | 4.40 | +1.78 | +72.06% | 151 | 1,534 | 27.74% |
| DIS220826P00125000 | 2022-08-19 3:16PM EDT | 125.00 | 4.95 | 5.05 | 5.25 | +1.70 | +52.31% | 108 | 589 | 28.27% |
| DIS220826P00126000 | 2022-08-19 3:10PM EDT | 126.00 | 6.15 | 5.95 | 6.20 | +2.45 | +66.22% | 13 | 405 | 30.57% |
| DIS220826P00127000 | 2022-08-19 12:26PM EDT | 127.00 | 7.01 | 6.75 | 7.15 | +2.29 | +48.52% | 9 | 117 | 32.47% |
| DIS220826P00128000 | 2022-08-19 1:10PM EDT | 128.00 | 7.77 | 7.75 | 8.05 | +2.36 | +43.62% | 1 | 142 | 32.03% |
| DIS220826P00129000 | 2022-08-18 1:12PM EDT | 129.00 | 6.70 | 8.70 | 9.05 | 0.00 | - | 37 | 71 | 35.01% |
| DIS220826P00130000 | 2022-08-19 1:21PM EDT | 130.00 | 9.76 | 9.75 | 10.00 | +2.68 | +37.85% | 46 | 92 | 35.45% |
| DIS220826P00131000 | 2022-08-17 9:30AM EDT | 131.00 | 7.80 | 10.70 | 11.00 | 0.00 | - | 5 | 21 | 38.09% |
| DIS220826P00132000 | 2022-08-17 2:38PM EDT | 132.00 | 8.00 | 11.70 | 12.00 | 0.00 | - | 1 | 25 | 40.72% |
| DIS220826P00134000 | 2022-08-19 9:41AM EDT | 134.00 | 13.40 | 13.70 | 14.00 | +4.00 | +42.55% | 1 | 0 | 45.90% |
| DIS220826P00135000 | 2022-08-18 10:05AM EDT | 135.00 | 13.06 | 14.65 | 15.05 | 0.00 | - | 1 | 1 | 51.27% |
| DIS220826P00140000 | 2022-07-26 11:06AM EDT | 140.00 | 39.55 | 19.65 | 20.05 | 0.00 | - | 1 | 0 | 63.57% |
| DIS220826P00145000 | 2022-08-11 10:28AM EDT | 145.00 | 23.60 | 24.75 | 25.05 | 0.00 | - | - | 0 | 59.38% |
| DIS220826P00150000 | 2022-08-17 9:57AM EDT | 150.00 | 25.72 | 29.70 | 30.15 | 0.00 | - | 2 | 0 | 72.66% |
© 2022 Yahoo. All rights reserved.
