Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.04-1.94 (-1.02%)
At close: 4:03PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210305C000850002021-02-08 1:25PM EST85.00104.25103.50105.000.00--1281.25%
DIS210305C001300002021-02-26 9:55AM EST130.0059.0058.5060.00-4.29-6.78%12142.19%
DIS210305C001350002021-02-12 1:00PM EST135.0054.8053.5055.00-10.30-15.82%15129.69%
DIS210305C001400002021-02-23 1:14PM EST140.0060.0348.5050.000.00-1110117.38%
DIS210305C001450002021-02-23 1:14PM EST145.0052.1243.5045.000.00-101200105.47%
DIS210305C001480002021-02-26 2:50PM EST148.0041.6240.5041.90-3.13-6.99%15994.14%
DIS210305C001500002021-02-25 3:39PM EST150.0039.4538.5040.00-1.55-3.78%3993.75%
DIS210305C001525002021-02-22 12:30PM EST152.5037.0536.0037.50-3.00-7.49%102288.09%
DIS210305C001550002021-02-26 1:54PM EST155.0034.4033.5535.05-7.30-17.51%36085.45%
DIS210305C001575002021-02-25 11:52AM EST157.5036.4531.0532.550.00-324279.69%
DIS210305C001600002021-02-26 2:11PM EST160.0029.9228.8029.95-1.48-4.71%328977.64%
DIS210305C001625002021-02-26 1:46PM EST162.5026.9026.1027.50-5.85-17.86%65568.16%
DIS210305C001650002021-02-22 3:23PM EST165.0024.6523.7525.00-2.20-8.19%15365.72%
DIS210305C001675002021-02-26 11:02AM EST167.5022.0521.2022.55-4.28-16.26%13459.86%
DIS210305C001700002021-02-26 11:37AM EST170.0020.3719.0020.10-1.38-6.34%1717359.47%
DIS210305C001725002021-02-24 11:28AM EST172.5014.6516.3017.70-8.64-37.10%110351.76%
DIS210305C001750002021-02-26 2:47PM EST175.0015.2314.2515.30-2.16-12.42%2443951.86%
DIS210305C001775002021-02-26 3:45PM EST177.5013.2111.8513.00-2.59-16.39%5712357.30%
DIS210305C001800002021-02-26 3:59PM EST180.0010.659.6510.80-1.95-15.48%24273353.44%
DIS210305C001825002021-02-26 2:15PM EST182.508.307.608.70-1.90-18.63%8924749.76%
DIS210305C001850002021-02-26 3:59PM EST185.006.655.656.80-1.65-19.88%6451,51347.00%
DIS210305C001875002021-02-26 3:58PM EST187.504.704.504.65-1.85-28.24%1,09057239.78%
DIS210305C001900002021-02-26 3:59PM EST190.003.403.103.40-1.71-33.46%3,2382,03139.83%
DIS210305C001925002021-02-26 3:59PM EST192.502.372.252.52-1.53-39.23%2,25883541.16%
DIS210305C001950002021-02-26 3:59PM EST195.001.621.421.73-1.27-43.94%1,4531,71441.02%
DIS210305C001975002021-02-26 3:53PM EST197.501.231.061.23-0.92-42.79%2,0812,06342.11%
DIS210305C002000002021-02-26 3:59PM EST200.000.800.740.86-0.76-48.72%6,6885,87843.07%
DIS210305C002025002021-02-26 3:59PM EST202.500.640.530.63-0.56-46.67%6261,51644.73%
DIS210305C002050002021-02-26 3:59PM EST205.000.430.350.49-0.45-51.14%7481,91646.97%
DIS210305C002075002021-02-26 3:55PM EST207.500.350.260.39-0.29-45.31%13171049.32%
DIS210305C002100002021-02-26 3:59PM EST210.000.260.250.28-0.27-50.94%1,7611,98850.39%
DIS210305C002125002021-02-26 3:30PM EST212.500.210.140.30-0.17-44.74%5372752.25%
DIS210305C002150002021-02-26 2:59PM EST215.000.160.130.18-0.21-56.76%20980153.03%
DIS210305C002200002021-02-26 3:56PM EST220.000.130.110.13-0.12-48.00%13575858.40%
DIS210305C002250002021-02-26 3:41PM EST225.000.080.080.10-0.09-52.94%16732862.70%
DIS210305C002300002021-02-26 3:13PM EST230.000.070.030.09-0.04-36.36%928765.82%
DIS210305C002350002021-02-26 1:09PM EST235.000.050.030.07-0.08-61.54%423770.31%
DIS210305C002400002021-02-26 2:46PM EST240.000.050.010.12-0.01-16.67%455978.71%
DIS210305C002450002021-02-26 3:00PM EST245.000.030.020.03-0.06-66.67%2020375.78%
DIS210305C002500002021-02-26 12:36PM EST250.000.010.020.03-0.05-83.33%823181.25%
DIS210305C002550002021-02-26 3:47PM EST255.000.020.020.03-0.01-33.33%1016085.94%
DIS210305C002600002021-02-26 3:02PM EST260.000.030.010.03-0.01-25.00%26589.06%
DIS210305C002650002021-02-25 3:30PM EST265.000.030.010.03+0.01+50.00%24593.75%
DIS210305C002700002021-02-25 9:49AM EST270.000.020.010.090.00-2595108.20%
DIS210305C002750002021-02-24 11:43AM EST275.000.030.010.040.00-744105.47%
DIS210305C002800002021-02-26 2:36PM EST280.000.020.010.020.00-88264104.69%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210305P001000002021-02-11 1:30PM EST100.000.040.000.080.00-101186.72%
DIS210305P001100002021-02-03 3:47PM EST110.000.130.000.080.00-1012160.94%
DIS210305P001150002021-02-25 2:04PM EST115.000.010.000.080.00-85229148.44%
DIS210305P001200002021-02-26 10:04AM EST120.000.050.000.08-0.04-44.44%1032136.72%
DIS210305P001250002021-02-24 12:57PM EST125.000.010.000.080.00-320125.78%
DIS210305P001300002021-02-25 12:55PM EST130.000.020.000.010.00-12817793.75%
DIS210305P001350002021-02-22 1:06PM EST135.000.020.000.08-0.01-33.33%6253103.91%
DIS210305P001400002021-02-26 12:44PM EST140.000.010.000.07-0.03-75.00%16036792.58%
DIS210305P001450002021-02-24 11:51AM EST145.000.020.000.090.00-974085.16%
DIS210305P001460002021-02-08 11:52AM EST146.000.050.000.100.00-203284.38%
DIS210305P001470002021-02-17 2:48PM EST147.000.130.000.100.00-5716582.42%
DIS210305P001480002021-02-22 12:44PM EST148.000.110.010.100.00-111481.25%
DIS210305P001490002021-02-16 12:14PM EST149.000.210.010.100.00-2479.30%
DIS210305P001500002021-02-26 12:16PM EST150.000.020.010.08-0.06-75.00%3725875.39%
DIS210305P001525002021-02-25 1:50PM EST152.500.090.000.120.00-2825773.05%
DIS210305P001550002021-02-26 1:02PM EST155.000.030.000.09-0.05-62.50%1819665.63%
DIS210305P001575002021-02-26 1:28PM EST157.500.030.000.09-0.06-66.67%1,0462,13460.94%
DIS210305P001600002021-02-26 2:56PM EST160.000.050.010.10-0.08-61.54%21948757.81%
DIS210305P001625002021-02-26 3:59PM EST162.500.060.030.06-0.11-64.71%16316751.76%
DIS210305P001650002021-02-26 3:31PM EST165.000.080.060.22-0.12-60.00%16960655.86%
DIS210305P001675002021-02-26 2:56PM EST167.500.100.080.19-0.16-61.54%842,24250.29%
DIS210305P001700002021-02-26 2:55PM EST170.000.200.140.32-0.17-45.95%3223,15453.42%
DIS210305P001725002021-02-26 3:31PM EST172.500.220.210.34-0.21-48.84%851,40548.15%
DIS210305P001750002021-02-26 3:17PM EST175.000.430.390.50-0.22-33.85%38358846.53%
DIS210305P001775002021-02-26 3:59PM EST177.500.660.590.80-0.18-21.43%49367346.19%
DIS210305P001800002021-02-26 3:58PM EST180.000.970.881.03-0.13-11.82%2,0251,35142.82%
DIS210305P001825002021-02-26 3:59PM EST182.501.321.281.55-0.18-12.00%68453542.09%
DIS210305P001850002021-02-26 3:54PM EST185.001.841.832.28-0.21-10.24%1,2861,16341.60%
DIS210305P001875002021-02-26 3:59PM EST187.502.712.713.05-0.15-5.24%1,01384739.16%
DIS210305P001900002021-02-26 3:59PM EST190.004.053.854.35+0.41+11.26%1,1941,50739.72%
DIS210305P001925002021-02-26 3:49PM EST192.504.855.255.85-0.20-3.96%37754139.75%
DIS210305P001950002021-02-26 3:42PM EST195.006.456.957.80-0.15-2.27%17370642.36%
DIS210305P001975002021-02-26 3:59PM EST197.509.218.809.75+1.12+13.84%25049042.94%
DIS210305P002000002021-02-26 3:42PM EST200.0011.0510.9512.20+0.55+5.24%10529649.12%
DIS210305P002025002021-02-26 12:50PM EST202.5012.7113.2014.30+0.76+6.36%128848.78%
DIS210305P002100002021-02-25 12:52PM EST210.0017.6020.3021.750.00-121364.36%
DIS210305P002125002021-02-23 12:30PM EST212.5017.3022.7524.200.00-6368.31%
DIS210305P002150002021-02-23 12:30PM EST215.0017.0025.2026.700.00-11273.24%
DIS210305P002400002021-02-10 9:43AM EST240.0046.0550.0551.550.00-35111.23%
DIS210305P002550002021-02-12 12:02PM EST255.0065.3065.0566.550.00-20132.76%