U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.13-1.96 (-1.31%)
At close: 1:02PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201204C000600002020-11-06 3:58PM EST60.0068.1885.5087.450.00-10344.92%
DIS201204C000900002020-10-29 2:35PM EST90.0032.8054.6557.300.00--1182.03%
DIS201204C000950002020-11-03 10:29AM EST95.0028.9050.4052.300.00-11164.06%
DIS201204C001000002020-11-23 3:17PM EST100.0047.3545.9047.500.00-14167.38%
DIS201204C001050002020-11-27 12:21PM EST105.0042.1741.7542.50+3.49+9.02%256149.22%
DIS201204C001100002020-11-27 11:13AM EST110.0037.8735.8537.45+5.68+17.65%215128.13%
DIS201204C001110002020-11-16 11:09AM EST111.0032.5535.2536.300.00-13111.72%
DIS201204C001130002020-11-20 1:30PM EST113.0028.5531.6034.450.00-22118.07%
DIS201204C001150002020-11-19 10:24AM EST115.0027.1830.7532.350.00-111104.10%
DIS201204C001160002020-11-17 11:27AM EST116.0028.4028.9531.500.00-328111.33%
DIS201204C001170002020-11-16 12:05AM EST117.0021.6427.6530.350.00--197.85%
DIS201204C001180002020-11-16 10:10AM EST118.0025.5527.8029.500.00-35104.69%
DIS201204C001190002020-11-09 3:57PM EST119.0024.2026.8528.500.00-17101.37%
DIS201204C001200002020-11-25 3:25PM EST120.0028.8625.8527.500.00-38598.14%
DIS201204C001210002020-11-24 11:35AM EST121.0029.1124.8026.300.00-12181.84%
DIS201204C001220002020-11-24 12:15PM EST122.0028.8023.7525.500.00-162391.60%
DIS201204C001230002020-11-19 10:03AM EST123.0019.9522.8524.300.00-26075.98%
DIS201204C001240002020-11-23 9:53AM EST124.0019.8021.8523.350.00-18676.66%
DIS201204C001250002020-11-27 11:30AM EST125.0022.0921.8022.50-1.49-6.32%155651.56%
DIS201204C001260002020-11-27 11:57AM EST126.0021.6820.8021.50-0.34-1.54%225178.71%
DIS201204C001270002020-11-27 11:58AM EST127.0020.6219.8020.55+5.34+34.95%45752.15%
DIS201204C001280002020-11-27 10:10AM EST128.0020.4818.8019.55-2.32-10.18%114974.41%
DIS201204C001290002020-11-27 9:49AM EST129.0020.4217.8518.50+0.42+2.10%212969.04%
DIS201204C001300002020-11-27 12:48PM EST130.0016.7416.9017.20-2.26-11.89%2613448.05%
DIS201204C001310002020-11-24 2:32PM EST131.0017.4015.8516.55-2.41-12.17%13364.60%
DIS201204C001320002020-11-27 11:35AM EST132.0015.8814.8515.55-1.27-7.41%198761.33%
DIS201204C001330002020-11-27 10:25AM EST133.0015.5713.8514.60+0.16+1.04%323059.77%
DIS201204C001340002020-11-27 12:51PM EST134.0013.0012.8513.60-4.32-24.94%75556.45%
DIS201204C001350002020-11-27 11:42AM EST135.0012.8411.9012.60-1.33-9.39%453553.03%
DIS201204C001360002020-11-27 12:51PM EST136.0010.8710.9511.60-2.23-17.02%37149.66%
DIS201204C001370002020-11-27 11:59AM EST137.0010.849.9510.60-1.10-9.21%524046.29%
DIS201204C001380002020-11-27 12:41PM EST138.009.088.909.60-2.10-18.78%68042.82%
DIS201204C001390002020-11-27 11:11AM EST139.009.158.208.55-0.14-1.51%224738.04%
DIS201204C001400002020-11-27 12:17PM EST140.007.607.307.70-1.65-17.84%3579738.18%
DIS201204C001410002020-11-27 12:51PM EST141.006.216.206.80-2.17-25.89%1322036.57%
DIS201204C001420002020-11-27 12:51PM EST142.005.315.405.65-1.90-26.35%2621929.69%
DIS201204C001430002020-11-27 12:58PM EST143.004.654.555.10-1.69-26.66%3939533.89%
DIS201204C001440002020-11-27 12:57PM EST144.003.853.804.30-1.75-31.25%2265632.50%
DIS201204C001450002020-11-27 12:59PM EST145.003.053.153.35-1.75-36.46%621,82828.32%
DIS201204C001460002020-11-27 12:57PM EST146.002.522.462.65-1.68-40.00%11527827.15%
DIS201204C001470002020-11-27 12:59PM EST147.002.051.992.12-1.50-42.25%54648227.32%
DIS201204C001480002020-11-27 12:57PM EST148.001.621.501.76-1.30-44.52%78766728.71%
DIS201204C001490002020-11-27 12:58PM EST149.001.171.141.22-1.21-50.84%8171,00126.66%
DIS201204C001500002020-11-27 12:59PM EST150.000.920.850.89-1.00-52.08%5,5691,73026.42%
DIS201204C001525002020-11-27 12:57PM EST152.500.430.390.42-0.55-56.12%2,1151,72527.34%
DIS201204C001550002020-11-27 12:59PM EST155.000.240.200.23-0.30-55.56%2,0021,34829.83%
DIS201204C001575002020-11-27 12:58PM EST157.500.140.110.15-0.15-51.72%50230533.20%
DIS201204C001600002020-11-27 12:58PM EST160.000.100.070.11-0.08-44.44%24362536.82%
DIS201204C001625002020-11-27 12:30PM EST162.500.060.050.09-0.05-45.45%5026840.82%
DIS201204C001650002020-11-27 12:58PM EST165.000.050.040.07-0.04-44.44%5614844.14%
DIS201204C001700002020-11-27 12:24PM EST170.000.040.030.05-0.04-50.00%1314051.17%
DIS201204C001750002020-11-27 12:40PM EST175.000.030.010.10-0.06-66.67%48160.55%
DIS201204C001800002020-11-27 10:16AM EST180.000.040.000.03+0.01+33.33%1215859.38%
DIS201204C001850002020-11-27 11:14AM EST185.000.030.010.030.00-5113167.97%
DIS201204C001900002020-11-27 12:05PM EST190.000.020.010.020.00-97273.44%
DIS201204C001950002020-11-27 10:33AM EST195.000.020.010.020.00-117279.69%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201204P000600002020-11-16 12:05AM EST60.000.01-0.010.00--1231.25%
DIS201204P000650002020-11-16 12:05AM EST65.000.05-0.050.00--20248.44%
DIS201204P000750002020-11-12 3:31PM EST75.000.040.000.010.00-13168.75%
DIS201204P000800002020-11-05 9:34AM EST80.000.010.000.060.00-5557178.91%
DIS201204P000850002020-10-29 8:49AM EST85.000.060.000.060.00-115162.50%
DIS201204P000900002020-11-18 11:08AM EST90.000.040.000.060.00-5283146.88%
DIS201204P000950002020-11-18 9:37AM EST95.000.030.000.070.00-1219133.59%
DIS201204P001000002020-11-27 12:00PM EST100.000.020.000.02+0.01+100.00%2294104.69%
DIS201204P001050002020-11-27 12:00PM EST105.000.020.000.05-0.02-50.00%1148101.56%
DIS201204P001070002020-11-18 9:55AM EST107.000.090.000.050.00-526196.88%
DIS201204P001080002020-11-23 1:24PM EST108.000.030.000.040.00-1792.19%
DIS201204P001090002020-11-20 12:42PM EST109.000.020.000.050.00-13691.41%
DIS201204P001100002020-11-27 10:56AM EST110.000.040.000.08+0.02+100.00%116693.75%
DIS201204P001110002020-11-23 10:25AM EST111.000.020.000.050.00-109386.72%
DIS201204P001120002020-11-18 10:18AM EST112.000.030.000.080.00-106688.67%
DIS201204P001130002020-11-23 10:12AM EST113.000.030.000.040.00-103979.69%
DIS201204P001140002020-11-25 12:25PM EST114.000.020.000.070.00-37982.03%
DIS201204P001150002020-11-24 9:44AM EST115.000.040.000.080.00-15,04481.25%
DIS201204P001160002020-11-16 9:56AM EST116.000.030.000.050.00-1037174.22%
DIS201204P001170002020-11-18 10:23AM EST117.000.060.000.090.00-111476.95%
DIS201204P001180002020-11-23 1:23PM EST118.000.010.000.09-0.03-75.00%196274.61%
DIS201204P001190002020-11-27 10:24AM EST119.000.030.000.050.00-121167.19%
DIS201204P001200002020-11-24 11:18AM EST120.000.010.000.050.00-2113464.84%
DIS201204P001210002020-11-25 11:04AM EST121.000.010.000.060.00-16663.67%
DIS201204P001220002020-11-24 12:07PM EST122.000.010.000.110.00-27066.41%
DIS201204P001230002020-11-25 1:53PM EST123.000.040.000.05+0.01+33.33%120257.81%
DIS201204P001240002020-11-27 12:31PM EST124.000.030.020.15+0.02+200.00%335165.23%
DIS201204P001250002020-11-27 12:25PM EST125.000.030.030.05+0.01+50.00%629356.25%
DIS201204P001260002020-11-27 12:17PM EST126.000.030.020.07-0.01-25.00%221954.69%
DIS201204P001270002020-11-27 12:34PM EST127.000.050.040.07+0.01+25.00%4620753.71%
DIS201204P001280002020-11-27 12:40PM EST128.000.060.050.09+0.01+20.00%3560353.13%
DIS201204P001290002020-11-27 12:42PM EST129.000.070.000.09+0.02+40.00%1426652.54%
DIS201204P001300002020-11-27 12:53PM EST130.000.090.060.10+0.03+50.00%7558750.78%
DIS201204P001310002020-11-25 10:58AM EST131.000.070.020.100.00-10069148.24%
DIS201204P001320002020-11-27 12:54PM EST132.000.100.080.12+0.02+25.00%91,06947.07%
DIS201204P001330002020-11-27 12:09PM EST133.000.080.090.11-0.02-20.00%4684043.56%
DIS201204P001340002020-11-27 12:38PM EST134.000.150.100.14+0.03+25.00%4578242.77%
DIS201204P001350002020-11-27 12:59PM EST135.000.120.120.16-0.01-7.69%1611,14241.11%
DIS201204P001360002020-11-27 12:55PM EST136.000.170.140.18+0.03+21.43%1682,02239.26%
DIS201204P001370002020-11-27 12:46PM EST137.000.210.170.21+0.06+40.00%11895837.60%
DIS201204P001380002020-11-27 12:47PM EST138.000.250.200.24+0.06+31.58%5864235.74%
DIS201204P001390002020-11-27 12:58PM EST139.000.280.250.28+0.06+27.27%14843433.99%
DIS201204P001400002020-11-27 12:59PM EST140.000.330.320.36+0.03+10.00%1,1471,12733.01%
DIS201204P001410002020-11-27 12:50PM EST141.000.470.380.45+0.13+38.24%13649331.79%
DIS201204P001420002020-11-27 12:59PM EST142.000.530.540.56+0.08+17.78%22963430.52%
DIS201204P001430002020-11-27 12:59PM EST143.000.680.670.74+0.08+13.33%29853929.93%
DIS201204P001440002020-11-27 12:59PM EST144.000.880.850.96+0.13+17.33%33035329.25%
DIS201204P001450002020-11-27 12:58PM EST145.001.151.141.26+0.22+23.66%82985028.91%
DIS201204P001460002020-11-27 12:59PM EST146.001.521.501.60+0.38+33.33%36037728.25%
DIS201204P001470002020-11-27 12:59PM EST147.002.001.922.07+0.52+35.14%1,06589028.37%
DIS201204P001480002020-11-27 12:59PM EST148.002.452.442.63+0.60+32.43%76052128.71%
DIS201204P001500002020-11-27 12:55PM EST150.003.953.554.00+1.12+39.58%9847030.05%
DIS201204P001525002020-11-27 12:53PM EST152.506.005.555.95+1.35+29.03%6036630.71%
DIS201204P001550002020-11-27 12:48PM EST155.008.457.758.40+1.05+14.19%36037.89%
DIS201204P001600002020-11-27 12:20PM EST160.0012.9012.6513.25+2.20+20.56%41148.15%
DIS201204P001650002020-11-27 9:37AM EST165.0015.1517.6018.10-6.05-28.54%1254.49%
DIS201204P001700002020-11-16 12:05AM EST170.0032.2522.6023.300.00--1154.69%
DIS201204P001800002020-11-20 3:52PM EST180.0038.5031.6533.250.00-313193.95%