UK Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.42-1.92 (-1.12%)
At close: 4:02PM EDT
169.42 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211119C001000002021-06-17 10:03AM EDT100.0075.6278.1078.450.00--3230.48%
DIS211119C001150002021-06-17 9:39AM EDT115.0061.3062.7063.250.00--4183.34%
DIS211119C001350002021-06-14 11:52AM EDT135.0043.6543.8544.400.00-14140.22%
DIS211119C001400002021-06-23 1:04PM EDT140.0036.3838.9539.450.00-226128.16%
DIS211119C001450002021-06-22 3:59PM EDT145.0030.9534.5534.900.00-1428119.24%
DIS211119C001600002021-06-24 11:49AM EDT160.0022.3021.6021.95+2.50+12.63%122293.40%
DIS211119C001650002021-06-24 11:46AM EDT165.0018.7018.1018.35+3.20+20.65%657687.94%
DIS211119C001700002021-06-24 11:00AM EDT170.0015.1514.7515.15+1.50+10.99%524582.92%
DIS211119C001750002021-06-24 11:49AM EDT175.0012.4412.0012.25+1.54+14.13%2057679.08%
DIS211119C001800002021-06-24 11:44AM EDT180.009.959.8510.10+1.20+13.71%6435677.50%
DIS211119C001900002021-06-24 11:56AM EDT190.006.105.856.00+1.30+27.08%491,26571.22%
DIS211119C001950002021-06-24 10:41AM EDT195.004.894.654.85+0.74+17.83%320370.89%
DIS211119C002000002021-06-24 11:09AM EDT200.003.703.553.75+0.53+16.72%726669.65%
DIS211119C002100002021-06-24 11:00AM EDT210.002.202.102.22+0.29+15.18%71,28868.46%
DIS211119C002200002021-06-24 11:27AM EDT220.001.411.381.46+0.23+19.49%228769.90%
DIS211119C002300002021-06-22 2:45PM EDT230.000.930.890.96+0.13+16.25%119171.09%
DIS211119C002400002021-06-23 9:55AM EDT240.000.560.630.690.00-15573.44%
DIS211119C002500002021-06-15 9:45AM EDT250.000.480.480.560.00-125076.76%
DIS211119C002600002021-06-23 2:51PM EDT260.000.350.380.440.00-42579.69%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211119P000900002021-06-23 9:56AM EDT90.000.240.160.250.00-1147108.40%
DIS211119P001200002021-06-16 12:14PM EDT120.000.700.600.680.00-52777.54%
DIS211119P001250002021-06-22 12:59PM EDT125.000.910.720.810.00-254972.61%
DIS211119P001300002021-06-22 3:20PM EDT130.000.920.890.97-0.06-6.12%115467.92%
DIS211119P001350002021-06-21 11:47AM EDT135.001.571.091.150.00-607563.09%
DIS211119P001450002021-06-24 11:20AM EDT145.001.831.821.90-0.23-11.17%229555.57%
DIS211119P001500002021-06-23 3:20PM EDT150.002.712.412.500.00-621152.22%
DIS211119P001600002021-06-24 11:37AM EDT160.004.244.154.25-0.51-10.74%61,30545.39%
DIS211119P001650002021-06-24 11:20AM EDT165.005.595.505.65-0.66-10.56%12867442.24%
DIS211119P001700002021-06-24 10:44AM EDT170.007.257.207.40-1.05-12.65%2559838.61%
DIS211119P001750002021-06-24 11:06AM EDT175.009.559.359.50-1.05-9.91%5752733.85%
DIS211119P001800002021-06-24 11:18AM EDT180.0012.0011.9012.05-1.25-9.43%13631426.98%
DIS211119P002000002021-06-23 2:52PM EDT200.0026.6025.9526.45-1.15-4.14%5130.00%
DIS211119P002100002021-06-22 11:10AM EDT210.0038.2034.1034.700.00-17150.00%
DIS211119P002500002021-06-15 10:50AM EDT250.0077.0072.5573.050.00-2170.00%