Canada markets open in 7 hours 2 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.09-2.40 (-1.58%)
At close: 4:04PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201127C000650002020-11-16 12:05AM EST65.0077.2083.7584.450.00--1375.00%
DIS201127C000750002020-11-16 12:05AM EST75.0061.6573.7574.450.00--16312.50%
DIS201127C000800002020-11-16 12:05AM EST80.0057.1068.7569.450.00--24284.38%
DIS201127C000850002020-11-04 1:42PM EST85.0041.4563.7564.450.00--5256.25%
DIS201127C000900002020-11-23 10:22AM EST90.0053.0058.7559.450.00-1110231.25%
DIS201127C000950002020-11-04 10:40AM EST95.0044.0553.7554.450.00-1076209.38%
DIS201127C001000002020-11-25 3:40PM EST100.0049.0048.7549.50+4.99+11.34%517212.50%
DIS201127C001050002020-11-20 3:57PM EST105.0036.0343.7544.400.00-2547257.81%
DIS201127C001080002020-11-16 12:05AM EST108.0029.6540.8041.400.00--1153.13%
DIS201127C001090002020-11-02 1:12PM EST109.0013.2539.7540.450.00--8150.00%
DIS201127C001100002020-11-24 12:28PM EST110.0041.1538.7539.450.00-234146.88%
DIS201127C001110002020-11-02 11:49AM EST111.0012.5037.7538.450.00-11140.63%
DIS201127C001120002020-11-06 12:48PM EST112.0015.3836.7537.450.00-34137.50%
DIS201127C001130002020-10-21 2:07PM EST113.0015.4527.6528.400.00-150.00%
DIS201127C001140002020-11-09 10:21AM EST114.0029.0034.7535.450.00-14131.25%
DIS201127C001150002020-11-13 2:31PM EST115.0023.7133.7534.450.00-123125.00%
DIS201127C001160002020-11-16 9:44AM EST116.0032.8532.7533.45+6.50+24.67%486121.88%
DIS201127C001170002020-11-25 10:41AM EST117.0030.9431.7532.45+4.54+17.20%58118.75%
DIS201127C001180002020-11-16 10:21AM EST118.0025.8530.7531.450.00-214115.63%
DIS201127C001190002020-11-09 10:45AM EST119.0021.1929.7530.450.00-238110.94%
DIS201127C001200002020-11-19 11:47AM EST120.0022.2528.7529.450.00-1553106.25%
DIS201127C001210002020-11-23 9:38AM EST121.0028.9027.7528.450.00-159103.13%
DIS201127C001220002020-11-25 10:26AM EST122.0025.4026.7527.50-2.63-9.38%696114.84%
DIS201127C001230002020-11-24 9:39AM EST123.0025.3525.7526.450.00-57396.88%
DIS201127C001240002020-11-23 9:53AM EST124.0019.7324.8025.400.00-22992.19%
DIS201127C001250002020-11-25 3:17PM EST125.0023.6823.7524.35-3.04-11.38%4303140.23%
DIS201127C001260002020-11-24 2:55PM EST126.0021.9922.7523.50-3.10-12.36%110798.44%
DIS201127C001270002020-11-25 3:19PM EST127.0021.8621.8522.35-2.46-10.12%125181.25%
DIS201127C001280002020-11-25 3:17PM EST128.0020.7020.9021.30-2.40-10.39%210678.13%
DIS201127C001290002020-11-25 3:14PM EST129.0019.9519.8520.35+2.81+16.39%416173.44%
DIS201127C001300002020-11-25 3:52PM EST130.0018.7518.7519.35-2.52-11.85%21650114.26%
DIS201127C001310002020-11-25 12:47PM EST131.0018.0617.9018.30-2.15-10.64%318167.19%
DIS201127C001320002020-11-25 1:21PM EST132.0016.9316.8017.35-2.59-13.27%97318103.81%
DIS201127C001330002020-11-25 3:18PM EST133.0015.8015.8016.50-2.54-13.85%513875.78%
DIS201127C001340002020-11-25 12:47PM EST134.0015.0614.8515.50-0.74-4.68%111075.39%
DIS201127C001350002020-11-25 1:52PM EST135.0013.7513.8514.25-2.76-16.72%3535079.69%
DIS201127C001360002020-11-25 11:54AM EST136.0012.8512.8513.40-1.40-9.82%334857.81%
DIS201127C001370002020-11-25 3:56PM EST137.0011.9111.9512.25-2.14-15.23%419570.12%
DIS201127C001380002020-11-25 1:44PM EST138.0010.7410.8511.30-1.25-10.43%523969.14%
DIS201127C001390002020-11-25 11:19AM EST139.009.029.8010.30-3.53-28.13%210164.06%
DIS201127C001400002020-11-25 3:40PM EST140.008.988.859.30-2.37-20.88%861,08358.89%
DIS201127C001410002020-11-25 3:35PM EST141.008.027.908.20-2.58-24.34%6845446.48%
DIS201127C001420002020-11-25 3:49PM EST142.006.806.957.30-2.07-23.34%5234548.44%
DIS201127C001430002020-11-25 3:56PM EST143.005.955.906.35-2.40-28.74%6552945.70%
DIS201127C001440002020-11-25 3:40PM EST144.005.004.905.35-2.65-34.64%15582840.14%
DIS201127C001450002020-11-25 3:40PM EST145.004.003.854.35-2.60-39.39%2012,54134.38%
DIS201127C001460002020-11-25 3:56PM EST146.002.983.053.35-2.87-49.06%13068728.42%
DIS201127C001470002020-11-25 3:50PM EST147.001.981.972.43-2.57-56.48%3221,33424.66%
DIS201127C001480002020-11-25 3:49PM EST148.001.211.181.56-2.44-66.85%2,38471120.80%
DIS201127C001490002020-11-25 3:59PM EST149.000.800.710.86-2.13-72.70%2,0601,10418.51%
DIS201127C001500002020-11-25 3:59PM EST150.000.450.330.45-1.58-77.83%4,3324,59118.70%
DIS201127C001525002020-11-25 3:59PM EST152.500.090.060.09-0.66-88.00%2,3682,32621.88%
DIS201127C001550002020-11-25 3:52PM EST155.000.030.030.04-0.27-90.00%1,6992,05528.32%
DIS201127C001575002020-11-25 3:52PM EST157.500.010.010.04-0.14-93.33%6138137.89%
DIS201127C001600002020-11-25 2:58PM EST160.000.040.000.03-0.05-55.56%43790944.53%
DIS201127C001650002020-11-25 11:49AM EST165.000.020.010.02-0.04-66.67%735056.25%
DIS201127C001675002020-11-25 2:48PM EST167.500.010.000.02-0.05-83.33%4320360.16%
DIS201127C001700002020-11-25 1:34PM EST170.000.010.000.01-0.03-75.00%159762.50%
DIS201127C001750002020-11-25 10:23AM EST175.000.010.000.01-0.02-66.67%1346275.00%
DIS201127C001800002020-11-24 12:38PM EST180.000.020.000.010.00-3014587.50%
DIS201127C001850002020-11-24 9:48AM EST185.000.010.000.010.00-18896.88%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201127P000750002020-10-29 8:57AM EST75.000.120.000.070.00--1351.56%
DIS201127P000800002020-11-03 11:21AM EST80.000.100.000.070.00-156320.31%
DIS201127P000850002020-10-30 11:00AM EST85.000.200.000.070.00-84292.19%
DIS201127P000900002020-11-13 9:31AM EST90.000.060.000.010.00-1132218.75%
DIS201127P000950002020-11-18 10:34AM EST95.000.010.000.040.00-1180225.00%
DIS201127P001000002020-11-18 9:53AM EST100.000.010.000.010.00-11463175.00%
DIS201127P001050002020-11-23 11:32AM EST105.000.020.000.010.00-12234156.25%
DIS201127P001070002020-11-18 10:06AM EST107.000.030.000.050.00-18138173.44%
DIS201127P001080002020-11-23 10:18AM EST108.000.010.000.050.00-436168.75%
DIS201127P001090002020-11-18 9:52AM EST109.000.050.000.060.00-2738167.97%
DIS201127P001100002020-11-23 3:56PM EST110.000.010.000.060.00-1222164.06%
DIS201127P001110002020-11-18 12:45PM EST111.000.040.000.040.00-19104151.56%
DIS201127P001120002020-11-18 2:54PM EST112.000.030.000.040.00-139262148.44%
DIS201127P001130002020-11-23 11:10AM EST113.000.010.000.010.00-52103125.00%
DIS201127P001140002020-11-18 12:46PM EST114.000.050.000.050.00-30183143.75%
DIS201127P001150002020-11-23 2:12PM EST115.000.010.000.050.00-6264139.06%
DIS201127P001160002020-11-23 12:04PM EST116.000.010.000.010.00-3134115.63%
DIS201127P001170002020-11-18 9:50AM EST117.000.030.000.050.00-2193130.47%
DIS201127P001180002020-11-23 12:32PM EST118.000.040.000.050.00-3230126.56%
DIS201127P001190002020-11-20 3:11PM EST119.000.030.000.010.00-61330103.13%
DIS201127P001200002020-11-24 3:52PM EST120.000.010.000.010.00-7663100.00%
DIS201127P001210002020-11-20 3:15PM EST121.000.040.000.080.00-35153121.09%
DIS201127P001220002020-11-20 3:17PM EST122.000.040.000.010.00-22135393.75%
DIS201127P001230002020-11-20 3:45PM EST123.000.040.000.000.00-23238850.00%
DIS201127P001240002020-11-25 12:34PM EST124.000.010.000.01-0.05-83.33%1020287.50%
DIS201127P001250002020-11-24 9:39AM EST125.000.010.000.020.00-4237289.06%
DIS201127P001260002020-11-24 9:30AM EST126.000.010.000.010.00-832978.13%
DIS201127P001270002020-11-23 2:29PM EST127.000.010.000.010.00-252975.00%
DIS201127P001280002020-11-23 3:44PM EST128.000.010.000.020.00-3354978.13%
DIS201127P001290002020-11-25 1:37PM EST129.000.010.000.030.00-455778.13%
DIS201127P001300002020-11-25 3:19PM EST130.000.010.000.010.00-584465.63%
DIS201127P001310002020-11-25 10:40AM EST131.000.010.000.01-0.01-50.00%815362.50%
DIS201127P001320002020-11-25 3:52PM EST132.000.010.000.020.00-3727964.06%
DIS201127P001330002020-11-25 2:08PM EST133.000.010.000.020.00-3737559.38%
DIS201127P001340002020-11-25 12:04PM EST134.000.010.000.020.00-627256.25%
DIS201127P001350002020-11-25 2:29PM EST135.000.010.000.01-0.01-50.00%6467150.00%
DIS201127P001360002020-11-25 3:19PM EST136.000.020.000.01-0.01-33.33%1675349.22%
DIS201127P001370002020-11-25 3:05PM EST137.000.010.000.01-0.01-50.00%7376946.09%
DIS201127P001380002020-11-25 3:45PM EST138.000.010.000.02-0.01-50.00%31599346.09%
DIS201127P001390002020-11-25 2:31PM EST139.000.010.000.01-0.02-66.67%2571,01239.06%
DIS201127P001400002020-11-25 3:40PM EST140.000.010.010.02-0.02-66.67%4042,36038.67%
DIS201127P001410002020-11-25 3:10PM EST141.000.020.010.05-0.01-33.33%51386940.04%
DIS201127P001420002020-11-25 3:48PM EST142.000.030.020.030.00-2071,34632.81%
DIS201127P001430002020-11-25 3:52PM EST143.000.030.000.03-0.01-25.00%1461,27528.91%
DIS201127P001440002020-11-25 3:58PM EST144.000.030.000.04-0.03-50.00%4171,30025.98%
DIS201127P001450002020-11-25 3:54PM EST145.000.040.000.06-0.03-42.86%2,0591,20423.54%
DIS201127P001460002020-11-25 3:58PM EST146.000.070.040.08-0.03-30.00%79652820.12%
DIS201127P001470002020-11-25 3:58PM EST147.000.140.100.170.00-1,49252918.95%
DIS201127P001480002020-11-25 3:59PM EST148.000.320.250.36+0.09+39.13%2,9131,74817.97%
DIS201127P001490002020-11-25 3:59PM EST149.000.690.600.77+0.36+109.09%2,9612,03418.51%
DIS201127P001500002020-11-25 3:57PM EST150.001.411.161.40+0.80+131.15%1,7872,54519.73%
DIS201127P001525002020-11-25 3:46PM EST152.503.643.203.75+1.84+102.22%16736932.57%
DIS201127P001550002020-11-25 11:43AM EST155.006.755.806.20+2.90+75.32%152744.43%
DIS201127P001575002020-11-24 3:53PM EST157.506.108.208.550.00-40840247.66%
DIS201127P001600002020-11-24 12:24PM EST160.0010.6010.6011.25+1.50+16.48%34471.19%
DIS201127P001650002020-11-25 9:30AM EST165.0015.0515.8016.20+1.55+11.48%204771.88%
DIS201127P001700002020-11-24 11:21AM EST170.0019.8520.6021.250.00-1370.31%
DIS201127P001750002020-11-10 9:38AM EST175.0036.0025.6026.200.00-10128.32%
DIS201127P001800002020-11-16 12:05AM EST180.0042.5630.6031.200.00--0145.90%