Advertisement
Advertisement
U.S. markets close in 4 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.08-3.03 (-2.05%)
As of 11:06AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS211203C001150002021-11-29 10:49AM EST115.0029.9529.9030.15-1.85-5.82%23390.82%
DIS211203C001200002021-11-26 12:08PM EST120.0027.8525.0025.400.00-102482.62%
DIS211203C001250002021-11-29 10:49AM EST125.0020.0020.0020.45-6.00-23.08%13269.53%
DIS211203C001300002021-11-29 9:54AM EST130.0016.2015.0515.25-1.80-10.00%1510355.66%
DIS211203C001350002021-11-29 10:34AM EST135.0010.5010.2010.45-2.93-21.82%132047.95%
DIS211203C001400002021-11-29 10:44AM EST140.005.795.555.75-3.24-35.88%8355336.08%
DIS211203C001410002021-11-29 10:44AM EST141.004.944.654.80-2.26-31.39%27732.62%
DIS211203C001420002021-11-29 10:14AM EST142.004.463.904.05-1.74-28.06%2772532.40%
DIS211203C001430002021-11-29 10:32AM EST143.003.453.203.30-2.75-44.35%762631.20%
DIS211203C001440002021-11-29 10:49AM EST144.002.682.642.80-2.37-46.93%195232.86%
DIS211203C001450002021-11-29 10:50AM EST145.002.022.072.15-2.48-55.11%38514631.15%
DIS211203C001460002021-11-29 10:50AM EST146.001.581.551.60-2.24-58.64%86011529.83%
DIS211203C001470002021-11-29 10:49AM EST147.001.251.221.26-1.95-60.94%94357530.52%
DIS211203C001480002021-11-29 10:49AM EST148.000.940.930.96-1.68-64.12%1,21226630.76%
DIS211203C001490002021-11-29 10:50AM EST149.000.680.670.72-1.47-68.37%1,16939131.03%
DIS211203C001500002021-11-29 10:49AM EST150.000.520.510.52-1.21-69.94%2,8561,53831.01%
DIS211203C001525002021-11-29 10:50AM EST152.500.250.250.26-0.75-75.00%3,1502,63132.81%
DIS211203C001550002021-11-29 10:49AM EST155.000.140.130.15-0.41-74.55%2,6165,81835.65%
DIS211203C001575002021-11-29 10:50AM EST157.500.080.080.09-0.25-75.76%6393,07338.38%
DIS211203C001600002021-11-29 10:49AM EST160.000.050.050.06-0.13-72.22%1,7097,76341.41%
DIS211203C001625002021-11-29 10:46AM EST162.500.040.040.05-0.08-66.67%981,84245.70%
DIS211203C001650002021-11-29 10:46AM EST165.000.040.030.04-0.04-50.00%1,1265,89949.22%
DIS211203C001675002021-11-29 10:47AM EST167.500.020.020.03-0.04-66.67%35741751.17%
DIS211203C001700002021-11-29 10:50AM EST170.000.020.010.02-0.02-50.00%4392,55852.34%
DIS211203C001725002021-11-29 10:08AM EST172.500.010.010.02-0.03-75.00%2759157.03%
DIS211203C001750002021-11-29 10:45AM EST175.000.010.010.02-0.02-66.67%3561,66360.94%
DIS211203C001775002021-11-26 12:35PM EST177.500.040.000.03+0.01+33.33%17164.84%
DIS211203C001800002021-11-29 10:44AM EST180.000.010.000.01-0.01-50.00%71,20162.50%
DIS211203C001825002021-11-26 12:56PM EST182.500.020.000.010.00-16265.63%
DIS211203C001850002021-11-29 10:04AM EST185.000.010.000.02-0.01-50.00%2777273.44%
DIS211203C001900002021-11-29 9:45AM EST190.000.010.000.010.00-232,06575.00%
DIS211203C001950002021-11-26 12:56PM EST195.000.010.000.010.00-7979681.25%
DIS211203C002000002021-11-24 3:09PM EST200.000.010.000.010.00-7131,77087.50%
DIS211203C002050002021-11-19 3:23PM EST205.000.030.000.010.00-213693.75%
DIS211203C002100002021-11-23 2:47PM EST210.000.010.000.010.00-9145100.00%
DIS211203C002150002021-11-24 12:52PM EST215.000.010.000.040.00-316368120.31%
DIS211203C002200002021-11-23 11:06AM EST220.000.010.000.010.00-1241112.50%
DIS211203C002250002021-11-24 12:15PM EST225.000.010.000.010.00-32137118.75%
DIS211203C002300002021-11-18 12:06PM EST230.000.010.000.010.00-1189125.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS211203P001150002021-11-29 10:46AM EST115.000.020.010.02-0.01-33.33%8424175.00%
DIS211203P001200002021-11-29 10:24AM EST120.000.020.020.03-0.01-33.33%7412466.41%
DIS211203P001250002021-11-29 10:39AM EST125.000.050.040.050.00-1947057.81%
DIS211203P001300002021-11-29 10:46AM EST130.000.090.080.09-0.01-10.00%31764049.61%
DIS211203P001350002021-11-29 10:49AM EST135.000.180.190.20-0.04-18.18%42739241.21%
DIS211203P001380002021-11-29 10:48AM EST138.000.360.340.38+0.05+16.13%40652137.11%
DIS211203P001390002021-11-29 10:49AM EST139.000.440.440.47+0.08+22.22%16440735.65%
DIS211203P001400002021-11-29 10:50AM EST140.000.610.600.61+0.18+41.86%6611,87334.82%
DIS211203P001410002021-11-29 10:49AM EST141.000.740.720.76+0.19+34.55%35937233.40%
DIS211203P001420002021-11-29 10:48AM EST142.000.940.930.98+0.30+46.88%21510232.57%
DIS211203P001430002021-11-29 10:50AM EST143.001.281.281.29+0.44+52.38%35213632.32%
DIS211203P001440002021-11-29 10:50AM EST144.001.631.561.69+0.64+64.65%37621932.42%
DIS211203P001450002021-11-29 10:50AM EST145.002.102.032.05+0.89+73.55%1,3851,81730.86%
DIS211203P001460002021-11-29 10:49AM EST146.002.572.542.66+1.06+70.20%7761,27031.93%
DIS211203P001470002021-11-29 10:44AM EST147.003.003.103.30+0.99+49.25%62883932.40%
DIS211203P001480002021-11-29 10:48AM EST148.003.883.854.05+1.50+63.03%4791,64833.64%
DIS211203P001490002021-11-29 10:44AM EST149.004.504.554.80+1.45+47.54%1271,46034.03%
DIS211203P001500002021-11-29 10:46AM EST150.005.315.305.55+1.89+55.26%3501,98133.40%
DIS211203P001525002021-11-29 10:50AM EST152.507.737.607.95+2.19+39.53%4971,89540.48%
DIS211203P001550002021-11-29 10:46AM EST155.009.949.9510.15+2.54+34.32%3911,93039.21%
DIS211203P001575002021-11-29 10:50AM EST157.5012.6012.4012.60+2.97+30.84%1291,30743.85%
DIS211203P001600002021-11-29 10:50AM EST160.0015.1315.0015.25+3.23+27.14%782,46151.66%
DIS211203P001625002021-11-29 10:48AM EST162.5017.3617.3517.80+3.08+21.57%3789954.98%
DIS211203P001650002021-11-29 10:48AM EST165.0019.9619.8020.20+2.78+16.18%241,11454.49%
DIS211203P001675002021-11-26 12:51PM EST167.5019.7522.0022.750.00-42922776.95%
DIS211203P001700002021-11-29 10:24AM EST170.0024.4724.8025.05+2.22+9.98%1359170.12%
DIS211203P001725002021-11-26 12:34PM EST172.5024.1027.3027.550.00-114651.56%
DIS211203P001750002021-11-29 10:30AM EST175.0029.5329.7030.20+3.13+11.86%461,57265.63%
DIS211203P001775002021-11-19 12:00PM EST177.5023.2532.2032.600.00-141790.04%
DIS211203P001800002021-11-24 1:43PM EST180.0030.9534.7535.15+2.00+6.91%11,40574.22%
DIS211203P001825002021-11-26 12:50PM EST182.5034.5537.1537.850.00-2788.67%
DIS211203P001850002021-11-19 10:11AM EST185.0031.5139.8040.250.00-53696.88%
DIS211203P001900002021-11-29 9:44AM EST190.0043.4344.7545.25+1.07+2.53%16101.76%
DIS211203P001950002021-11-26 12:04PM EST195.0047.3449.5050.250.00-31136.13%
DIS211203P002000002021-11-29 9:31AM EST200.0050.9554.7555.15+5.75+12.72%20105.47%
Advertisement
Advertisement