UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.74+2.60 (+1.48%)
At close: 4:04PM EDT
178.82 +0.08 (0.04%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210730C000950002021-07-22 10:54AM EDT95.0079.5083.5583.850.00-12229.69%
DIS210730C001000002021-07-22 10:54AM EDT100.0074.4878.3579.200.00--1185.94%
DIS210730C001050002021-07-19 12:07AM EDT105.0078.8073.4074.100.00--1153.13%
DIS210730C001100002021-07-02 1:24PM EDT110.0067.4568.5568.950.00-33140.63%
DIS210730C001250002021-07-19 12:08PM EDT125.0048.7053.4554.050.00-16104.69%
DIS210730C001300002021-07-19 12:07AM EDT130.0054.4548.5048.850.00--1124.02%
DIS210730C001350002021-07-26 3:17PM EDT135.0043.4243.5043.90+2.32+5.64%55117.19%
DIS210730C001400002021-07-26 1:29PM EDT140.0036.9038.4538.90+0.80+2.22%201292103.91%
DIS210730C001450002021-07-08 10:04AM EDT145.0038.7033.5033.900.00-1091.02%
DIS210730C001500002021-07-26 10:16AM EDT150.0027.0028.5528.95+1.30+5.06%305054.69%
DIS210730C001525002021-07-23 9:50AM EDT152.5022.3026.0526.400.00-1871.97%
DIS210730C001550002021-07-23 2:29PM EDT155.0020.9823.5023.900.00-11265.72%
DIS210730C001575002021-07-23 3:32PM EDT157.5018.5021.0021.400.00-11359.47%
DIS210730C001600002021-07-23 2:29PM EDT160.0016.6518.6018.90+0.63+3.93%45453.32%
DIS210730C001625002021-07-26 2:29PM EDT162.5015.1016.1516.45+2.20+17.05%39549.61%
DIS210730C001650002021-07-26 1:43PM EDT165.0011.8813.6513.95+0.43+3.76%316743.16%
DIS210730C001675002021-07-26 3:51PM EDT167.5011.1011.2511.45+2.50+29.07%1719336.62%
DIS210730C001700002021-07-26 3:36PM EDT170.008.558.609.05+1.85+27.61%6577333.06%
DIS210730C001725002021-07-26 3:42PM EDT172.506.376.406.60+1.82+40.00%1181,10626.95%
DIS210730C001750002021-07-26 3:59PM EDT175.004.304.304.40+1.72+66.67%1,8883,28124.17%
DIS210730C001775002021-07-26 3:59PM EDT177.502.502.482.58+1.06+73.61%9,0153,65422.80%
DIS210730C001800002021-07-26 3:59PM EDT180.001.261.261.28+0.56+80.00%19,0536,49122.00%
DIS210730C001825002021-07-26 3:59PM EDT182.500.590.590.60+0.22+59.46%3,8372,45522.80%
DIS210730C001850002021-07-26 3:59PM EDT185.000.270.260.28+0.06+28.57%3,3354,34424.22%
DIS210730C001875002021-07-26 3:58PM EDT187.500.120.120.15-0.02-14.29%7601,70826.47%
DIS210730C001900002021-07-26 3:59PM EDT190.000.080.070.09-0.02-20.00%1,5834,06629.00%
DIS210730C001925002021-07-26 3:53PM EDT192.500.040.040.05-0.02-33.33%24698530.86%
DIS210730C001950002021-07-26 3:24PM EDT195.000.040.030.04-0.01-20.00%1241,82234.38%
DIS210730C001975002021-07-26 3:43PM EDT197.500.020.020.03-0.02-50.00%4974737.11%
DIS210730C002000002021-07-26 3:42PM EDT200.000.010.010.02-0.01-50.00%2462,02239.06%
DIS210730C002025002021-07-26 10:52AM EDT202.500.020.000.01-0.01-33.33%511239.84%
DIS210730C002050002021-07-26 9:55AM EDT205.000.010.000.01-0.02-66.67%1750142.97%
DIS210730C002075002021-07-23 3:57PM EDT207.500.010.000.010.00-34652346.88%
DIS210730C002100002021-07-23 1:39PM EDT210.000.020.000.010.00-1256150.00%
DIS210730C002150002021-07-21 3:50PM EDT215.000.010.000.010.00-5336253.13%
DIS210730C002200002021-07-20 11:53AM EDT220.000.020.000.01+0.01+100.00%253059.38%
DIS210730C002250002021-07-16 11:11AM EDT225.000.010.000.04-0.03-75.00%21,24373.44%
DIS210730C002300002021-07-26 3:22PM EDT230.000.010.000.010.00-71,00470.31%
DIS210730C002350002021-07-26 12:31PM EDT235.000.010.000.050.00-28787.50%
DIS210730C002400002021-07-16 12:27PM EDT240.000.030.000.010.00-10188581.25%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210730P000950002021-07-12 1:57PM EDT95.000.010.000.050.00-8209195.31%
DIS210730P001000002021-07-19 10:01AM EDT100.000.010.000.050.00--1179.69%
DIS210730P001100002021-07-13 9:58AM EDT110.000.010.000.030.00-350360145.31%
DIS210730P001150002021-07-19 11:13AM EDT115.000.020.000.030.00-6231132.81%
DIS210730P001200002021-07-26 9:32AM EDT120.000.010.000.02-0.01-50.00%1472115.63%
DIS210730P001250002021-07-20 10:40AM EDT125.000.010.000.030.00-720824109.38%
DIS210730P001300002021-07-26 2:29PM EDT130.000.010.000.01-0.01-50.00%5330187.50%
DIS210730P001350002021-07-21 9:58AM EDT135.000.020.000.03-0.01-33.33%1038587.50%
DIS210730P001400002021-07-26 2:48PM EDT140.000.010.000.02-0.01-50.00%5474174.22%
DIS210730P001450002021-07-23 10:40AM EDT145.000.020.010.020.00-1113367.19%
DIS210730P001460002021-07-26 3:53PM EDT146.000.020.020.03-0.01-33.33%356468.75%
DIS210730P001470002021-07-26 3:48PM EDT147.000.030.020.030.00-304366.41%
DIS210730P001480002021-07-26 3:48PM EDT148.000.030.020.03-0.01-25.00%52864.84%
DIS210730P001490002021-07-26 10:40AM EDT149.000.030.020.040.00-112464.06%
DIS210730P001500002021-07-26 3:55PM EDT150.000.030.030.040.00-6045162.89%
DIS210730P001525002021-07-26 11:07AM EDT152.500.040.030.050.00-112858.59%
DIS210730P001550002021-07-26 3:48PM EDT155.000.050.050.060.00-6518155.66%
DIS210730P001575002021-07-26 3:44PM EDT157.500.060.050.07-0.01-14.29%10357450.78%
DIS210730P001600002021-07-26 3:59PM EDT160.000.080.060.080.00-33170947.36%
DIS210730P001625002021-07-26 3:44PM EDT162.500.070.080.09-0.04-36.36%25583742.48%
DIS210730P001650002021-07-26 3:43PM EDT165.000.060.090.11-0.09-60.00%6801,80038.09%
DIS210730P001675002021-07-26 3:55PM EDT167.500.130.120.14-0.10-43.48%8233,26833.59%
DIS210730P001700002021-07-26 3:58PM EDT170.000.150.170.19-0.25-62.50%2,0783,32429.30%
DIS210730P001725002021-07-26 3:58PM EDT172.500.280.290.33-0.49-63.64%1,4953,22026.22%
DIS210730P001750002021-07-26 3:58PM EDT175.000.610.580.63-0.88-59.06%3,0807,08723.71%
DIS210730P001775002021-07-26 3:59PM EDT177.501.291.251.30-1.38-51.69%2,3552,05822.29%
DIS210730P001800002021-07-26 3:59PM EDT180.002.552.472.57-2.00-43.96%4482,27222.36%
DIS210730P001825002021-07-26 3:48PM EDT182.504.564.254.50-2.12-31.74%4679325.00%
DIS210730P001850002021-07-26 2:49PM EDT185.007.456.456.80-1.72-18.76%3254429.79%
DIS210730P001875002021-07-26 3:08PM EDT187.509.458.809.20-2.17-18.67%218934.82%
DIS210730P001900002021-07-26 3:32PM EDT190.0011.7911.2511.55-2.45-17.21%159337.11%
DIS210730P001925002021-07-23 3:25PM EDT192.5016.6313.7014.100.00-33544.63%
DIS210730P001950002021-07-23 3:25PM EDT195.0017.4516.2016.50-1.71-8.92%106846.68%
DIS210730P001975002021-07-15 3:45PM EDT197.5014.1018.7019.050.00-24954.00%
DIS210730P002000002021-07-22 2:30PM EDT200.0024.5021.2021.550.00-29750.00%
DIS210730P002025002021-07-15 10:27AM EDT202.5018.5523.7024.050.00-26654.49%
DIS210730P002050002021-07-15 11:03AM EDT205.0027.7626.1526.55+7.01+33.78%15456.64%
DIS210730P002075002021-07-12 3:36PM EDT207.5023.4528.6529.050.00-1760.94%
DIS210730P002100002021-07-13 9:37AM EDT210.0027.0831.1531.550.00-16565.04%
DIS210730P002150002021-06-22 12:52PM EDT215.0041.8039.2039.450.00-2019158.84%
DIS210730P002200002021-06-22 12:50PM EDT220.0046.8044.2044.550.00--7171.92%
DIS210730P002250002021-06-30 10:33AM EDT225.0049.7546.1546.550.00-23087.89%
DIS210730P002300002021-07-26 9:52AM EDT230.0053.8051.1551.45+0.40+0.75%1785.94%
DIS210730P002400002021-07-07 11:55AM EDT240.0059.4061.1061.550.00-12104.30%