Australia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.99+1.96 (+1.04%)
At close: 4:04PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210312C000900002021-03-05 9:54AM EST90.0096.500.000.000.00-100.00%
DIS210312C000950002021-02-25 3:10PM EST95.0097.550.000.000.00--00.00%
DIS210312C001050002021-03-05 3:50PM EST105.0085.280.000.000.00-2200.00%
DIS210312C001300002021-02-25 1:25PM EST130.0062.750.000.000.00-100.00%
DIS210312C001350002021-03-05 10:38AM EST135.0050.500.000.000.00-100.00%
DIS210312C001400002021-02-18 10:19AM EST140.0044.200.000.000.00--00.00%
DIS210312C001450002021-03-05 10:58AM EST145.0041.050.000.000.00-500.00%
DIS210312C001490002021-02-05 9:45AM EST149.0032.5040.4541.400.00-33120.51%
DIS210312C001500002021-03-05 2:06PM EST150.0038.850.000.000.00-1600.00%
DIS210312C001525002021-02-23 9:46AM EST152.5038.400.000.000.00--00.00%
DIS210312C001550002021-03-01 11:43AM EST155.0040.100.000.000.00-2000.00%
DIS210312C001575002021-03-04 10:02AM EST157.5032.350.000.000.00-100.00%
DIS210312C001600002021-03-05 3:30PM EST160.0029.960.000.000.00-500.00%
DIS210312C001625002021-03-05 10:37AM EST162.5023.430.000.000.00-300.00%
DIS210312C001650002021-03-05 2:51PM EST165.0024.600.000.000.00-200.00%
DIS210312C001675002021-03-05 12:03PM EST167.5018.720.000.000.00-100.00%
DIS210312C001700002021-03-05 2:25PM EST170.0019.430.000.000.00-1700.00%
DIS210312C001725002021-03-05 10:00AM EST172.5015.450.000.000.00-400.00%
DIS210312C001750002021-03-05 2:51PM EST175.0014.850.000.000.00-3100.00%
DIS210312C001775002021-03-05 1:59PM EST177.5012.250.000.000.00-4500.00%
DIS210312C001800002021-03-05 3:58PM EST180.0010.870.000.000.00-37000.00%
DIS210312C001825002021-03-05 3:43PM EST182.508.630.000.000.00-23900.00%
DIS210312C001850002021-03-05 3:59PM EST185.006.650.000.000.00-75600.00%
DIS210312C001875002021-03-05 3:59PM EST187.504.930.000.000.00-40500.00%
DIS210312C001900002021-03-05 3:59PM EST190.003.450.000.000.00-2,46400.03%
DIS210312C001925002021-03-05 3:59PM EST192.502.360.000.000.00-97903.13%
DIS210312C001950002021-03-05 3:59PM EST195.001.530.000.000.00-1,60006.25%
DIS210312C001975002021-03-05 3:59PM EST197.501.000.000.000.00-86706.25%
DIS210312C002000002021-03-05 3:59PM EST200.000.650.000.000.00-3,888012.50%
DIS210312C002025002021-03-05 3:59PM EST202.500.420.000.000.00-327012.50%
DIS210312C002050002021-03-05 3:57PM EST205.000.290.000.000.00-445012.50%
DIS210312C002075002021-03-05 3:55PM EST207.500.180.000.000.00-95012.50%
DIS210312C002100002021-03-05 3:59PM EST210.000.120.000.000.00-130025.00%
DIS210312C002125002021-03-05 3:55PM EST212.500.100.000.000.00-30025.00%
DIS210312C002150002021-03-05 3:54PM EST215.000.060.000.000.00-100025.00%
DIS210312C002175002021-03-05 3:50PM EST217.500.080.000.000.00-9025.00%
DIS210312C002200002021-03-05 3:56PM EST220.000.030.000.000.00-118025.00%
DIS210312C002225002021-03-05 3:20PM EST222.500.060.000.000.00-34025.00%
DIS210312C002250002021-03-05 3:48PM EST225.000.030.000.000.00-14025.00%
DIS210312C002300002021-03-05 2:48PM EST230.000.020.000.000.00-17025.00%
DIS210312C002350002021-03-05 10:26AM EST235.000.010.000.000.00-2050.00%
DIS210312C002400002021-03-05 3:49PM EST240.000.010.000.000.00-35050.00%
DIS210312C002450002021-03-05 3:50PM EST245.000.010.000.000.00-203050.00%
DIS210312C002500002021-03-05 1:42PM EST250.000.020.000.000.00-202050.00%
DIS210312C002550002021-03-05 10:08AM EST255.000.010.000.000.00-4050.00%
DIS210312C002600002021-03-01 11:23AM EST260.000.050.000.000.00-50050.00%
DIS210312C002650002021-03-03 9:45AM EST265.000.010.000.000.00-1050.00%
DIS210312C002700002021-02-26 9:57AM EST270.000.050.000.000.00-1050.00%
DIS210312C002750002021-03-05 2:07PM EST275.000.010.000.000.00-1050.00%
DIS210312C002800002021-03-05 12:39PM EST280.000.010.000.000.00-20050.00%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210312P000900002021-02-16 12:06AM EST90.000.08-0.000.00--050.00%
DIS210312P001000002021-02-08 12:39PM EST100.000.060.000.000.00--050.00%
DIS210312P001100002021-02-16 12:06AM EST110.000.070.000.000.00--050.00%
DIS210312P001150002021-02-17 9:31AM EST115.000.060.000.000.00-1050.00%
DIS210312P001200002021-02-22 11:16AM EST120.000.050.000.000.00-10050.00%
DIS210312P001250002021-03-05 3:38PM EST125.000.010.000.000.00-10050.00%
DIS210312P001300002021-03-05 2:55PM EST130.000.030.000.000.00-1050.00%
DIS210312P001350002021-03-05 2:30PM EST135.000.020.000.000.00-102050.00%
DIS210312P001400002021-03-04 1:12PM EST140.000.080.000.000.00-7050.00%
DIS210312P001450002021-03-05 2:33PM EST145.000.060.000.000.00-6050.00%
DIS210312P001460002021-03-03 9:32AM EST146.000.030.000.000.00-1050.00%
DIS210312P001470002021-03-04 3:36PM EST147.000.090.000.000.00-1050.00%
DIS210312P001480002021-03-05 11:34AM EST148.000.110.000.000.00-1050.00%
DIS210312P001490002021-03-05 1:03PM EST149.000.110.000.000.00-5050.00%
DIS210312P001500002021-03-05 3:55PM EST150.000.070.000.000.00-40050.00%
DIS210312P001525002021-03-05 3:40PM EST152.500.080.000.000.00-25050.00%
DIS210312P001550002021-03-05 3:46PM EST155.000.080.000.000.00-268050.00%
DIS210312P001575002021-03-05 3:58PM EST157.500.090.000.000.00-10025.00%
DIS210312P001600002021-03-05 3:40PM EST160.000.130.000.000.00-900025.00%
DIS210312P001625002021-03-05 3:41PM EST162.500.140.000.000.00-179025.00%
DIS210312P001650002021-03-05 3:58PM EST165.000.140.000.000.00-478025.00%
DIS210312P001675002021-03-05 3:53PM EST167.500.170.000.000.00-167025.00%
DIS210312P001700002021-03-05 3:46PM EST170.000.260.000.000.00-391025.00%
DIS210312P001725002021-03-05 3:58PM EST172.500.280.000.000.00-677025.00%
DIS210312P001750002021-03-05 3:59PM EST175.000.360.000.000.00-463012.50%
DIS210312P001775002021-03-05 3:50PM EST177.500.500.000.000.00-506012.50%
DIS210312P001800002021-03-05 3:58PM EST180.000.730.000.000.00-1,657012.50%
DIS210312P001825002021-03-05 3:59PM EST182.501.070.000.000.00-77306.25%
DIS210312P001850002021-03-05 3:59PM EST185.001.630.000.000.00-2,22306.25%
DIS210312P001875002021-03-05 3:59PM EST187.502.320.000.000.00-44803.13%
DIS210312P001900002021-03-05 3:58PM EST190.003.510.000.000.00-56700.00%
DIS210312P001925002021-03-05 3:58PM EST192.504.900.000.000.00-25300.00%
DIS210312P001950002021-03-05 3:48PM EST195.006.420.000.000.00-8900.00%
DIS210312P001975002021-03-05 3:59PM EST197.508.400.000.000.00-3500.00%
DIS210312P002000002021-03-05 3:38PM EST200.0010.750.000.000.00-1200.00%
DIS210312P002025002021-03-05 3:34PM EST202.5013.070.000.000.00-1800.00%
DIS210312P002050002021-03-05 3:38PM EST205.0015.330.000.000.00-300.00%
DIS210312P002075002021-03-05 11:36AM EST207.5022.650.000.000.00-200.00%
DIS210312P002100002021-02-22 11:55AM EST210.0019.050.000.000.00-200.00%
DIS210312P002125002021-02-25 12:09PM EST212.5019.800.000.000.00--00.00%
DIS210312P002150002021-03-05 10:50AM EST215.0029.100.000.000.00-100.00%
DIS210312P002175002021-03-05 11:12AM EST217.5032.550.000.000.00-100.00%
DIS210312P002200002021-03-05 3:22PM EST220.0030.200.000.000.00-400.00%
DIS210312P002225002021-03-04 10:16AM EST222.5034.150.000.000.00--00.00%
DIS210312P002250002021-02-24 2:24PM EST225.0027.750.000.000.00--00.00%
DIS210312P002300002021-02-22 11:55AM EST230.0038.110.000.000.00-100.00%
DIS210312P002350002021-03-02 1:40PM EST235.0040.500.000.000.00-100.00%
DIS210312P002400002021-03-04 10:53AM EST240.0051.400.000.000.00--00.00%
DIS210312P002500002021-03-04 10:04AM EST250.0060.800.000.000.00-100.00%
DIS210312P002550002021-03-04 12:48PM EST255.0067.350.000.000.00--00.00%
DIS210312P002600002021-02-23 12:02PM EST260.0064.240.000.000.00--00.00%
DIS210312P002700002021-03-02 9:32AM EST270.0072.800.000.000.00--00.00%
DIS210312P002800002021-03-05 12:42PM EST280.0092.720.000.000.00-2200.00%