Canada Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.98+4.91 (+3.48%)
At close: 4:02PM EST

146.20 +0.22 (0.15%)
After hours: 5:46PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201127C000850002020-11-04 1:42PM EST85.0041.450.000.000.00--00.00%
DIS201127C000900002020-11-04 1:25PM EST90.0036.500.000.000.00--00.00%
DIS201127C000950002020-11-04 10:40AM EST95.0044.050.000.000.00-1000.00%
DIS201127C001000002020-11-09 3:01PM EST100.0044.010.000.000.00-1300.00%
DIS201127C001050002020-11-05 10:59AM EST105.0034.750.000.000.00-800.00%
DIS201127C001090002020-11-02 1:12PM EST109.0013.250.000.000.00--00.00%
DIS201127C001100002020-11-09 3:01PM EST110.0029.700.000.000.00-100.00%
DIS201127C001110002020-11-02 11:49AM EST111.0012.500.000.000.00-100.00%
DIS201127C001120002020-11-06 12:48PM EST112.0015.380.000.000.00-300.00%
DIS201127C001130002020-10-21 2:07PM EST113.0015.450.000.000.00-100.00%
DIS201127C001140002020-11-09 10:21AM EST114.0029.000.000.000.00-100.00%
DIS201127C001150002020-11-03 1:59PM EST115.0028.500.000.000.00-200.00%
DIS201127C001160002020-11-09 2:14PM EST116.0027.150.000.000.00-400.00%
DIS201127C001170002020-11-04 2:18PM EST117.0010.750.000.000.00--00.00%
DIS201127C001180002020-11-04 11:58AM EST118.0025.610.000.000.00-1500.00%
DIS201127C001190002020-11-09 10:00AM EST119.0021.190.000.000.00-200.00%
DIS201127C001200002020-11-10 12:55PM EST120.0020.400.000.000.00-1500.00%
DIS201127C001210002020-11-09 11:11AM EST121.0018.170.000.000.00-1900.00%
DIS201127C001220002020-11-09 12:41PM EST122.0016.820.000.000.00-600.00%
DIS201127C001230002020-11-09 11:11AM EST123.0016.370.000.000.00-500.00%
DIS201127C001240002020-11-09 1:47PM EST124.0018.830.000.000.00-300.00%
DIS201127C001250002020-11-10 2:55PM EST125.0016.680.000.000.00-600.00%
DIS201127C001260002020-11-09 11:24AM EST126.0018.420.000.000.00-1900.00%
DIS201127C001270002020-11-10 11:05AM EST127.0013.460.000.000.00-3100.00%
DIS201127C001280002020-11-10 3:17PM EST128.0014.500.000.000.00-1500.00%
DIS201127C001290002020-11-09 12:19PM EST129.0013.600.000.000.00-3700.00%
DIS201127C001300002020-11-09 3:49PM EST130.0012.680.000.000.00-100.00%
DIS201127C001310002020-11-09 2:54PM EST131.0013.600.000.000.00-9200.00%
DIS201127C001320002020-11-09 3:48PM EST132.0013.040.000.000.00-1000.00%
DIS201127C001330002020-11-10 9:32AM EST133.009.020.000.000.00-100.00%
DIS201127C001340002020-11-09 3:51PM EST134.007.400.000.000.00-100.00%
DIS201127C001350002020-11-10 3:37PM EST135.008.760.000.000.00-800.00%
DIS201127C001360002020-11-10 9:32AM EST136.005.750.000.000.00-600.00%
DIS201127C001370002020-11-09 3:19PM EST137.005.060.000.000.00-100.00%
DIS201127C001380002020-11-10 2:00PM EST138.006.900.000.000.00-16000.00%
DIS201127C001400002020-11-10 3:53PM EST140.005.600.000.000.00-21300.00%
DIS201127C001450002020-11-10 3:37PM EST145.003.350.000.000.00-17200.00%
DIS201127C001500002020-11-10 3:44PM EST150.001.800.000.000.00-18106.25%
DIS201127C001550002020-11-10 3:58PM EST155.000.950.000.000.00-156012.50%
DIS201127C001600002020-11-10 2:13PM EST160.000.500.000.000.00-96012.50%
DIS201127C001650002020-11-10 3:08PM EST165.000.300.000.000.00-20025.00%
DIS201127C001800002020-11-09 1:15PM EST180.000.130.000.000.00-140050.00%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201127P000750002020-10-29 8:57AM EST75.000.120.000.000.00--050.00%
DIS201127P000800002020-11-03 11:21AM EST80.000.100.000.000.00-1050.00%
DIS201127P000850002020-10-30 11:00AM EST85.000.200.000.000.00-8050.00%
DIS201127P000900002020-11-10 3:01PM EST90.000.060.000.000.00-17050.00%
DIS201127P000950002020-11-10 1:43PM EST95.000.050.000.000.00-1050.00%
DIS201127P001000002020-11-10 2:38PM EST100.000.090.000.000.00-4050.00%
DIS201127P001050002020-11-09 2:28PM EST105.000.100.000.000.00-2050.00%
DIS201127P001070002020-11-06 3:59PM EST107.000.290.000.000.00-1050.00%
DIS201127P001080002020-11-09 3:48PM EST108.000.100.000.000.00-1050.00%
DIS201127P001090002020-11-09 3:12PM EST109.000.100.000.000.00-5050.00%
DIS201127P001100002020-11-10 9:32AM EST110.000.130.000.000.00-3050.00%
DIS201127P001110002020-11-10 10:14AM EST111.000.160.000.000.00-3050.00%
DIS201127P001120002020-11-09 3:56PM EST112.000.180.000.000.00-1050.00%
DIS201127P001130002020-11-10 10:39AM EST113.000.220.000.000.00-11050.00%
DIS201127P001140002020-11-09 10:20AM EST114.000.100.000.000.00-8050.00%
DIS201127P001150002020-11-10 1:23PM EST115.000.260.000.000.00-4050.00%
DIS201127P001160002020-11-09 3:30PM EST116.000.190.000.000.00-47050.00%
DIS201127P001170002020-11-09 2:42PM EST117.000.210.000.000.00-2050.00%
DIS201127P001180002020-11-10 11:42AM EST118.000.370.000.000.00-1050.00%
DIS201127P001190002020-11-09 1:08PM EST119.000.220.000.000.00-29050.00%
DIS201127P001200002020-11-10 3:17PM EST120.000.360.000.000.00-13050.00%
DIS201127P001210002020-11-10 12:42PM EST121.000.460.000.000.00-2025.00%
DIS201127P001220002020-11-10 10:39AM EST122.000.610.000.000.00-10025.00%
DIS201127P001230002020-11-10 9:35AM EST123.000.570.000.000.00-5025.00%
DIS201127P001240002020-11-10 3:05PM EST124.000.560.000.000.00-11025.00%
DIS201127P001250002020-11-10 3:19PM EST125.000.560.000.000.00-183025.00%
DIS201127P001260002020-11-10 1:32PM EST126.000.790.000.000.00-3025.00%
DIS201127P001270002020-11-10 1:24PM EST127.000.850.000.000.00-12025.00%
DIS201127P001280002020-11-10 3:30PM EST128.000.800.000.000.00-5025.00%
DIS201127P001290002020-11-10 3:05PM EST129.000.980.000.000.00-96025.00%
DIS201127P001300002020-11-10 3:55PM EST130.001.100.000.000.00-57025.00%
DIS201127P001310002020-11-10 1:42PM EST131.001.220.000.000.00-13025.00%
DIS201127P001320002020-11-10 2:42PM EST132.001.530.000.000.00-28025.00%
DIS201127P001330002020-11-10 3:52PM EST133.001.600.000.000.00-38025.00%
DIS201127P001340002020-11-10 1:55PM EST134.002.050.000.000.00-40012.50%
DIS201127P001350002020-11-10 3:58PM EST135.001.930.000.000.00-111012.50%
DIS201127P001360002020-11-10 2:10PM EST136.002.700.000.000.00-48012.50%
DIS201127P001370002020-11-10 3:20PM EST137.002.600.000.000.00-57012.50%
DIS201127P001380002020-11-10 2:20PM EST138.002.900.000.000.00-297012.50%
DIS201127P001400002020-11-10 3:55PM EST140.003.660.000.000.00-31306.25%
DIS201127P001450002020-11-10 3:59PM EST145.006.260.000.000.00-6001.56%
DIS201127P001550002020-11-09 3:48PM EST155.0012.100.000.000.00-300.00%
DIS201127P001700002020-11-06 9:39AM EST170.0032.050.000.000.00-100.00%
DIS201127P001750002020-11-10 9:38AM EST175.0036.000.000.000.00-100.00%