Canada markets close in 3 hours 42 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
169.79-3.91 (-2.25%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521C000850002021-04-20 11:22AM EDT85.0097.3084.0584.400.00-2260.00%
DIS210521C000900002021-04-21 10:32AM EDT90.0092.0579.0579.700.00-1130.00%
DIS210521C000950002021-04-22 1:06PM EDT95.0088.8574.2074.550.00-2360.00%
DIS210521C001000002021-05-13 2:02PM EDT100.0070.8069.0569.500.00-1580.00%
DIS210521C001050002021-05-14 3:12PM EDT105.0068.7164.1064.550.00-18490.00%
DIS210521C001100002021-05-07 2:12PM EDT110.0074.3559.1059.550.00-1130.00%
DIS210521C001150002021-05-03 9:31AM EDT115.0072.1654.2054.450.00-1490.00%
DIS210521C001200002021-05-10 9:33AM EDT120.0065.4049.1549.650.00-11120.00%
DIS210521C001250002021-05-07 1:19PM EDT125.0048.1544.1544.450.00-2640.00%
DIS210521C001300002021-05-14 9:31AM EDT130.0042.5539.1539.50+0.20+0.47%51280.00%
DIS210521C001350002021-05-13 3:55PM EDT135.0034.7734.1534.50-9.13-20.80%11480.00%
DIS210521C001390002021-05-17 12:07AM EDT139.0038.3530.3030.650.00--10.00%
DIS210521C001400002021-05-14 3:21PM EDT140.0030.4829.2029.55-3.29-9.74%21250.00%
DIS210521C001420002021-05-17 12:07AM EDT142.0031.5527.0527.800.00--556.25%
DIS210521C001440002021-05-17 10:25AM EDT144.0026.5025.2025.50-8.90-25.14%150.00%
DIS210521C001450002021-05-17 11:56AM EDT145.0024.5024.2524.50-5.22-17.56%52300.00%
DIS210521C001470002021-05-17 12:07AM EDT147.0027.2022.1022.600.00--20.00%
DIS210521C001480002021-05-17 12:07AM EDT148.0022.5221.2021.50-2.68-10.63%450.00%
DIS210521C001490002021-05-17 12:07AM EDT149.0023.4520.2520.500.00--70.00%
DIS210521C001500002021-05-17 11:56AM EDT150.0019.5519.3019.75-4.95-20.20%63220.00%
DIS210521C001550002021-05-17 9:34AM EDT155.0017.2214.2514.50-1.28-6.92%13550.00%
DIS210521C001600002021-05-17 11:59AM EDT160.009.709.409.60-4.25-30.47%256910.00%
DIS210521C001625002021-05-17 10:51AM EDT162.507.707.107.35-3.75-32.75%1234420.90%
DIS210521C001650002021-05-17 11:30AM EDT165.005.584.955.15-3.52-38.68%20495323.61%
DIS210521C001675002021-05-17 11:59AM EDT167.503.303.153.30-3.55-51.82%21524524.68%
DIS210521C001700002021-05-17 12:00PM EDT170.001.841.871.91-2.81-60.43%4,5124,34825.37%
DIS210521C001725002021-05-17 12:01PM EDT172.501.001.001.01-2.15-68.25%5,4851,73426.17%
DIS210521C001750002021-05-17 12:00PM EDT175.000.510.520.53-1.35-72.58%7,2098,21627.74%
DIS210521C001775002021-05-17 12:02PM EDT177.500.270.270.28-0.71-72.45%2,2173,67629.49%
DIS210521C001800002021-05-17 12:00PM EDT180.000.160.150.16-0.41-71.93%3,0056,11431.69%
DIS210521C001825002021-05-17 12:00PM EDT182.500.080.080.10-0.22-73.33%1,1262,62034.18%
DIS210521C001850002021-05-17 11:58AM EDT185.000.060.050.06-0.13-68.42%1,63811,44436.23%
DIS210521C001875002021-05-17 11:47AM EDT187.500.040.030.04-0.09-69.23%2172,91038.67%
DIS210521C001900002021-05-17 11:55AM EDT190.000.020.020.03-0.07-77.78%90320,80141.41%
DIS210521C001925002021-05-17 11:34AM EDT192.500.010.020.03-0.05-83.33%501,79545.70%
DIS210521C001950002021-05-17 11:58AM EDT195.000.020.010.03-0.04-66.67%7149,61049.61%
DIS210521C001975002021-05-17 12:01PM EDT197.500.010.000.03-0.04-80.00%6097253.52%
DIS210521C002000002021-05-17 11:56AM EDT200.000.010.010.02-0.03-75.00%49926,49053.13%
DIS210521C002025002021-05-17 11:35AM EDT202.500.030.000.03+0.01+50.00%3382657.03%
DIS210521C002050002021-05-17 11:49AM EDT205.000.010.010.02-0.02-66.67%481,64460.16%
DIS210521C002075002021-05-17 9:30AM EDT207.500.010.000.01-0.02-66.67%637557.81%
DIS210521C002100002021-05-17 11:08AM EDT210.000.010.000.01-0.01-50.00%5619,30659.38%
DIS210521C002125002021-05-17 9:37AM EDT212.500.020.000.010.00-91,03762.50%
DIS210521C002150002021-05-14 12:54PM EDT215.000.010.000.01-0.02-66.67%53,10065.63%
DIS210521C002200002021-05-17 10:58AM EDT220.000.010.000.01-0.01-50.00%217,95371.88%
DIS210521C002250002021-05-17 9:36AM EDT225.000.010.000.01-0.01-50.00%1031,17278.13%
DIS210521C002300002021-05-17 9:34AM EDT230.000.010.000.010.00-1122,70184.38%
DIS210521C002400002021-05-14 11:42AM EDT240.000.010.000.010.00-1077,33993.75%
DIS210521C002500002021-05-14 2:07PM EDT250.000.010.000.010.00-1012,537103.13%
DIS210521C002600002021-05-12 1:55PM EDT260.000.010.000.010.00-191,372112.50%
DIS210521C002700002021-05-17 11:14AM EDT270.000.010.000.030.00-31,435134.38%
DIS210521C002800002021-05-13 10:38AM EDT280.000.010.000.010.00-51,903131.25%
DIS210521C002900002021-05-17 9:34AM EDT290.000.010.000.010.00-71,480137.50%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS210521P000850002021-04-27 3:50PM EDT85.000.020.000.010.00-1705187.50%
DIS210521P000900002021-04-27 10:00AM EDT90.000.010.000.030.00-1287187.50%
DIS210521P000950002021-04-27 1:00PM EDT95.000.020.000.000.00-30050450.00%
DIS210521P001000002021-05-12 1:51PM EDT100.000.020.000.010.00-1602143.75%
DIS210521P001050002021-05-10 2:58PM EDT105.000.030.000.010.00-1508131.25%
DIS210521P001100002021-05-13 1:44PM EDT110.000.020.000.010.00-5566118.75%
DIS210521P001150002021-05-14 9:40AM EDT115.000.020.000.030.00-2890118.75%
DIS210521P001200002021-05-14 12:41PM EDT120.000.010.000.030.00-132686107.03%
DIS210521P001250002021-05-14 10:22AM EDT125.000.010.000.030.00-31,02095.31%
DIS210521P001280002021-05-17 12:07AM EDT128.000.02-0.030.00--2095.31%
DIS210521P001300002021-05-17 11:13AM EDT130.000.010.000.010.00-7934275.00%
DIS210521P001310002021-05-17 12:07AM EDT131.000.10-0.030.00--2288.28%
DIS210521P001320002021-05-17 12:07AM EDT132.000.010.000.030.00--2279.69%
DIS210521P001330002021-05-17 12:07AM EDT133.000.010.000.01-0.11-91.67%22768.75%
DIS210521P001340002021-05-17 12:07AM EDT134.000.10-0.030.00--1781.25%
DIS210521P001350002021-05-17 10:36AM EDT135.000.010.000.03-0.02-66.67%131,04073.44%
DIS210521P001360002021-05-17 12:07AM EDT136.000.09-0.030.00--1076.56%
DIS210521P001370002021-05-17 12:07AM EDT137.000.010.000.01-0.06-85.71%582962.50%
DIS210521P001380002021-05-17 12:07AM EDT138.000.020.000.030.00--3067.19%
DIS210521P001390002021-05-17 12:07AM EDT139.000.020.000.030.00--1064.84%
DIS210521P001400002021-05-14 9:38AM EDT140.000.010.000.01-0.02-66.67%13252856.25%
DIS210521P001410002021-05-17 12:07AM EDT141.000.10-0.030.00--1565.63%
DIS210521P001420002021-05-17 12:07AM EDT142.000.010.010.030.00--1260.16%
DIS210521P001430002021-05-17 11:14AM EDT143.000.010.000.03-0.02-66.67%46856.25%
DIS210521P001440002021-05-17 11:00AM EDT144.000.020.010.02-0.02-50.00%4153854.69%
DIS210521P001450002021-05-17 11:56AM EDT145.000.020.010.03-0.01-33.33%5096053.91%
DIS210521P001460002021-05-17 10:49AM EDT146.000.020.010.020.00-43550.00%
DIS210521P001470002021-05-17 12:07AM EDT147.000.150.010.030.00--450.00%
DIS210521P001480002021-05-17 10:04AM EDT148.000.020.020.03-0.01-33.33%19850.00%
DIS210521P001490002021-05-17 11:49AM EDT149.000.040.020.03+0.02+100.00%5946048.05%
DIS210521P001500002021-05-17 11:49AM EDT150.000.030.030.04-0.01-25.00%2902,93347.66%
DIS210521P001550002021-05-17 11:58AM EDT155.000.090.080.09+0.01+12.50%1721,56941.31%
DIS210521P001600002021-05-17 12:00PM EDT160.000.220.210.23+0.10+83.33%1,6994,31435.30%
DIS210521P001625002021-05-17 11:58AM EDT162.500.390.380.39+0.20+105.26%7991,70132.52%
DIS210521P001650002021-05-17 12:00PM EDT165.000.760.720.75+0.45+145.16%2,9744,75531.10%
DIS210521P001675002021-05-17 12:00PM EDT167.501.461.371.42+0.87+147.46%3,6493,76830.40%
DIS210521P001700002021-05-17 12:01PM EDT170.002.572.502.59+1.53+147.12%3,5948,18931.30%
DIS210521P001725002021-05-17 11:59AM EDT172.504.204.154.30+2.36+128.26%9544,25134.23%
DIS210521P001750002021-05-17 12:00PM EDT175.006.256.156.25+3.10+98.41%8848,17536.52%
DIS210521P001775002021-05-17 11:49AM EDT177.508.118.358.65+3.31+68.96%2891,71443.60%
DIS210521P001800002021-05-17 11:59AM EDT180.0010.7510.7511.00+3.86+56.02%66211,40948.68%
DIS210521P001825002021-05-17 11:01AM EDT182.5012.2913.0513.35+3.39+38.09%111,92152.54%
DIS210521P001850002021-05-17 11:54AM EDT185.0015.4615.6015.90+4.01+35.02%1617,87056.59%
DIS210521P001875002021-05-17 10:05AM EDT187.5016.7517.9518.30+2.85+20.50%6475258.98%
DIS210521P001900002021-05-17 11:54AM EDT190.0020.4420.5520.90+4.07+24.86%1276,15168.21%
DIS210521P001925002021-05-14 10:33AM EDT192.5020.8523.1023.35+1.85+9.74%916374.02%
DIS210521P001950002021-05-17 11:34AM EDT195.0025.3025.6025.85+4.10+19.34%1924,93779.69%
DIS210521P001975002021-05-14 3:33PM EDT197.5023.8128.0528.350.00-92484.28%
DIS210521P002000002021-05-17 11:45AM EDT200.0030.2030.6030.85+3.30+12.27%716,02590.53%
DIS210521P002025002021-05-14 2:40PM EDT202.5030.0032.9533.35+2.15+7.72%910292.68%
DIS210521P002050002021-05-06 2:12PM EDT205.0032.0235.2535.85+5.70+21.66%47892.87%
DIS210521P002075002021-05-07 9:35AM EDT207.5026.2038.0038.350.00-130103.61%
DIS210521P002100002021-05-13 11:46AM EDT210.0036.3840.5040.850.00-2517108.40%
DIS210521P002125002021-05-05 10:47AM EDT212.5029.4242.9043.250.00-28108.01%
DIS210521P002150002021-05-07 10:20AM EDT215.0032.4045.4045.850.00-22115.23%
DIS210521P002200002021-05-17 9:46AM EDT220.0048.0550.4551.00+7.04+17.17%12260129.10%
DIS210521P002250002021-05-10 10:42AM EDT225.0039.6255.5055.850.00-13135.25%
DIS210521P002300002021-05-07 9:35AM EDT230.0047.5060.4060.900.00-3249142.19%
DIS210521P002400002021-04-21 10:52AM EDT240.0058.5570.5070.950.00-116162.21%
DIS210521P002500002021-05-06 1:38PM EDT250.0068.9380.3080.800.00-39165.53%
DIS210521P002600002021-04-12 9:50AM EDT260.0073.2781.6082.650.00-1510.00%
DIS210521P002700002021-05-10 2:21PM EDT270.00100.20100.40100.850.00-30197.85%
DIS210521P002800002021-03-31 11:05AM EDT280.0093.7093.4094.450.00-310.00%
DIS210521P002900002021-04-01 12:10PM EDT290.00102.25103.40104.450.00-300.00%