Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.63-1.59 (-1.22%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS200925C000800002020-09-11 10:28AM EDT80.0053.0546.3051.000.00-88128.13%
DIS200925C000900002020-08-24 12:02AM EDT90.0038.0036.2041.000.00--5234.23%
DIS200925C001000002020-09-18 2:34PM EDT100.0029.0026.9530.80-6.65-18.65%210102.54%
DIS200925C001050002020-09-14 9:57AM EDT105.0025.7622.6025.400.00-33893.16%
DIS200925C001100002020-09-16 3:44PM EDT110.0022.3817.7020.300.00-51975.59%
DIS200925C001150002020-09-18 2:14PM EDT115.0014.1512.8013.90+0.15+1.07%93054.10%
DIS200925C001160002020-09-15 12:43PM EDT116.0016.2110.6515.000.00-23102.73%
DIS200925C001170002020-09-09 2:16PM EDT117.0018.2011.5513.450.00-201466.02%
DIS200925C001180002020-09-18 3:13PM EDT118.0011.709.8012.15-3.09-20.89%72676.32%
DIS200925C001190002020-09-18 1:57PM EDT119.0010.189.3510.55-3.32-24.59%19958.98%
DIS200925C001200002020-09-18 3:58PM EDT120.008.868.409.00-3.39-27.67%2811040.77%
DIS200925C001210002020-09-18 3:46PM EDT121.008.556.858.05-0.20-2.29%99438.62%
DIS200925C001220002020-09-11 2:31PM EDT122.008.156.858.00-2.05-20.10%52854.91%
DIS200925C001230002020-09-18 3:09PM EDT123.006.805.706.25-0.10-1.45%34635.74%
DIS200925C001240002020-09-18 3:55PM EDT124.005.204.955.35-0.69-11.71%82333.57%
DIS200925C001250002020-09-18 3:59PM EDT125.004.404.204.50-1.15-20.72%689031.84%
DIS200925C001260002020-09-18 3:04PM EDT126.004.353.403.90-0.30-6.45%413433.50%
DIS200925C001270002020-09-18 3:56PM EDT127.002.952.732.99-1.30-30.59%8718329.37%
DIS200925C001280002020-09-18 3:59PM EDT128.002.282.282.38-1.02-30.91%13610428.91%
DIS200925C001290002020-09-18 3:57PM EDT129.001.751.631.96-0.95-35.19%86339530.08%
DIS200925C001300002020-09-18 3:59PM EDT130.001.361.251.40-0.88-39.29%1,53677028.15%
DIS200925C001310002020-09-18 3:58PM EDT131.001.000.981.13-0.86-46.24%1,56087829.37%
DIS200925C001320002020-09-18 3:59PM EDT132.000.730.720.76-0.63-46.32%1,2441,09027.93%
DIS200925C001330002020-09-18 3:55PM EDT133.000.540.490.64-0.51-48.57%5341,04629.83%
DIS200925C001340002020-09-18 3:56PM EDT134.000.390.330.39-0.39-50.00%29462928.20%
DIS200925C001350002020-09-18 3:56PM EDT135.000.280.270.32-0.31-52.54%1,5851,88629.69%
DIS200925C001360002020-09-18 3:59PM EDT136.000.210.140.25-0.24-53.33%42775330.66%
DIS200925C001370002020-09-18 3:38PM EDT137.000.160.100.21-0.19-54.29%16171732.18%
DIS200925C001380002020-09-18 3:58PM EDT138.000.130.080.17-0.15-53.57%6552633.30%
DIS200925C001390002020-09-18 2:48PM EDT139.000.120.050.13-0.07-36.84%2233333.99%
DIS200925C001400002020-09-18 3:52PM EDT140.000.080.070.10-0.08-50.00%6762,18934.57%
DIS200925C001410002020-09-18 11:50AM EDT141.000.070.020.15-0.05-41.67%2037139.94%
DIS200925C001420002020-09-18 3:30PM EDT142.000.060.050.12-0.05-45.45%1832940.63%
DIS200925C001430002020-09-18 3:30PM EDT143.000.050.050.06-0.07-58.33%24342738.09%
DIS200925C001440002020-09-18 3:57PM EDT144.000.050.000.11-0.04-44.44%4718944.53%
DIS200925C001450002020-09-18 3:53PM EDT145.000.050.040.05-0.01-16.67%2336441.21%
DIS200925C001460002020-09-17 2:49PM EDT146.000.040.000.07-0.03-42.86%412845.31%
DIS200925C001470002020-09-18 2:16PM EDT147.000.030.000.04-0.03-50.00%9516443.75%
DIS200925C001500002020-09-18 11:33AM EDT150.000.030.010.03-0.04-57.14%73,73447.66%
DIS200925C001550002020-09-16 1:00PM EDT155.000.040.000.130.00-230862.11%
DIS200925C001600002020-09-18 3:41PM EDT160.000.010.000.010.00-33,22453.13%
DIS200925C001650002020-09-18 10:51AM EDT165.000.010.000.16-0.03-75.00%16981.64%
DIS200925C001700002020-09-18 10:51AM EDT170.000.020.000.040.00-112276.56%
DIS200925C001750002020-09-16 3:20PM EDT175.000.020.000.090.00-142791.02%
DIS200925C001800002020-09-10 9:53AM EDT180.000.020.000.510.00-124124.61%
DIS200925C001850002020-09-15 11:21AM EDT185.000.010.000.200.00-2137115.82%
DIS200925C001900002020-09-17 9:50AM EDT190.000.020.000.060.00-242107.03%
DIS200925C001950002020-09-10 1:41PM EDT195.000.030.000.010.00-36696.88%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS200925P000800002020-09-01 9:54AM EDT80.000.070.000.180.00-2529152.34%
DIS200925P000850002020-09-08 9:47AM EDT85.000.010.001.780.00-10202.05%
DIS200925P000900002020-09-02 3:12PM EDT90.000.070.000.51+0.03+75.00%233138.87%
DIS200925P000950002020-09-18 3:55PM EDT95.000.020.020.260.00-1012109.18%
DIS200925P001000002020-09-18 3:54PM EDT100.000.030.000.030.00-64869.53%
DIS200925P001050002020-09-18 11:13AM EDT105.000.050.000.36-0.02-28.57%97780.86%
DIS200925P001100002020-09-18 1:03PM EDT110.000.060.060.250.00-13717463.28%
DIS200925P001150002020-09-18 1:38PM EDT115.000.100.060.120.00-258645.80%
DIS200925P001160002020-09-18 3:52PM EDT116.000.100.040.10+0.01+11.11%926741.41%
DIS200925P001170002020-09-18 3:41PM EDT117.000.110.100.22-0.04-26.67%246345.31%
DIS200925P001180002020-09-18 3:40PM EDT118.000.130.090.23-0.04-23.53%8134142.48%
DIS200925P001190002020-09-18 3:29PM EDT119.000.180.120.21-0.05-21.74%2722438.43%
DIS200925P001200002020-09-18 3:59PM EDT120.000.210.160.22+0.02+10.53%40332935.60%
DIS200925P001210002020-09-18 3:59PM EDT121.000.250.220.27-0.06-19.35%13612534.08%
DIS200925P001220002020-09-18 3:46PM EDT122.000.280.300.43-0.14-33.33%5734235.16%
DIS200925P001230002020-09-18 3:45PM EDT123.000.400.370.450.00-12616731.89%
DIS200925P001240002020-09-18 3:58PM EDT124.000.550.480.58-0.09-14.06%24238530.76%
DIS200925P001250002020-09-18 3:59PM EDT125.000.720.660.74+0.08+12.50%70670329.52%
DIS200925P001260002020-09-18 3:57PM EDT126.000.970.841.03+0.14+16.87%43735729.66%
DIS200925P001270002020-09-18 3:58PM EDT127.001.251.181.32+0.10+8.70%62835428.78%
DIS200925P001280002020-09-18 3:59PM EDT128.001.641.561.70+0.26+18.84%57077528.20%
DIS200925P001290002020-09-18 3:56PM EDT129.002.141.942.34+0.46+27.38%52977430.23%
DIS200925P001300002020-09-18 3:56PM EDT130.002.682.512.76+0.46+20.72%7411,40228.00%
DIS200925P001310002020-09-18 3:46PM EDT131.002.833.103.50+0.25+9.69%16873429.37%
DIS200925P001320002020-09-18 3:28PM EDT132.003.563.954.15+0.29+8.87%16866128.30%
DIS200925P001330002020-09-18 3:53PM EDT133.004.604.555.40+0.60+15.00%7996436.87%
DIS200925P001340002020-09-18 1:03PM EDT134.005.145.356.30-0.07-1.34%1941139.21%
DIS200925P001350002020-09-18 3:56PM EDT135.006.636.056.75-0.12-1.78%7736631.30%
DIS200925P001360002020-09-18 3:34PM EDT136.006.956.558.60-0.51-6.84%327352.59%
DIS200925P001370002020-09-18 1:39PM EDT137.008.487.908.80+0.69+8.86%2111739.01%
DIS200925P001380002020-09-14 1:44PM EDT138.007.158.5510.550.00-296359.13%
DIS200925P001390002020-09-15 9:41AM EDT139.007.169.3510.650.00-11740.33%
DIS200925P001400002020-09-18 10:33AM EDT140.0011.1010.4512.80-0.15-1.33%123871.19%
DIS200925P001420002020-09-11 9:51AM EDT142.009.9011.1015.150.00-1185.01%
DIS200925P001430002020-09-04 10:01AM EDT143.0011.8013.3015.650.00-131578.32%
DIS200925P001440002020-09-08 3:12PM EDT144.0010.7013.2017.500.00-20198.63%
DIS200925P001470002020-09-03 11:19AM EDT147.0015.4516.2020.300.00--3104.83%
DIS200925P001500002020-08-31 9:32AM EDT150.0016.7019.1523.600.00-1010120.41%
DIS200925P001650002020-09-01 9:33AM EDT165.0035.3034.0038.80+1.45+4.28%1072.27%
DIS200925P001850002020-09-11 10:16AM EDT185.0051.8054.0058.800.00-10100.78%
DIS200925P001950002020-09-10 9:42AM EDT195.0059.2064.0568.200.00--0218.16%