The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
176.14+1.01 (+0.58%)
At close: 4:04PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210730C00095000 | 2021-07-22 10:54AM EDT | 95.00 | 79.50 | 81.05 | 81.30 | 0.00 | - | 1 | 2 | 167.19% |
| DIS210730C00100000 | 2021-07-22 10:54AM EDT | 100.00 | 74.48 | 76.05 | 76.35 | 0.00 | - | - | 1 | 163.28% |
| DIS210730C00105000 | 2021-07-19 12:07AM EDT | 105.00 | 78.80 | 71.00 | 71.35 | 0.00 | - | - | 1 | 142.19% |
| DIS210730C00110000 | 2021-07-02 1:24PM EDT | 110.00 | 67.45 | 66.05 | 66.35 | 0.00 | - | 3 | 3 | 138.28% |
| DIS210730C00125000 | 2021-07-19 12:08PM EDT | 125.00 | 48.70 | 50.75 | 51.30 | 0.00 | - | 1 | 6 | 118.36% |
| DIS210730C00130000 | 2021-07-19 12:07AM EDT | 130.00 | 54.45 | 46.05 | 46.50 | 0.00 | - | - | 1 | 103.71% |
| DIS210730C00135000 | 2021-06-15 3:05PM EDT | 135.00 | 41.10 | 48.80 | 49.40 | 0.00 | - | - | 5 | 269.39% |
| DIS210730C00140000 | 2021-07-23 3:34PM EDT | 140.00 | 36.10 | 36.05 | 36.35 | -0.70 | -1.90% | 200 | 477 | 72.46% |
| DIS210730C00145000 | 2021-07-08 10:04AM EDT | 145.00 | 38.70 | 31.05 | 31.35 | 0.00 | - | 1 | 0 | 62.50% |
| DIS210730C00150000 | 2021-07-22 9:44AM EDT | 150.00 | 25.70 | 26.05 | 26.35 | 0.00 | - | 3 | 50 | 52.93% |
| DIS210730C00152500 | 2021-07-09 2:56PM EDT | 152.50 | 22.30 | 23.55 | 23.90 | -5.85 | -20.78% | 1 | 8 | 50.78% |
| DIS210730C00155000 | 2021-07-23 2:29PM EDT | 155.00 | 20.98 | 21.10 | 21.35 | +3.18 | +17.87% | 1 | 12 | 53.52% |
| DIS210730C00157500 | 2021-07-23 3:32PM EDT | 157.50 | 18.50 | 18.60 | 18.90 | -6.22 | -25.16% | 1 | 12 | 50.05% |
| DIS210730C00160000 | 2021-07-23 2:29PM EDT | 160.00 | 16.02 | 16.15 | 16.40 | -0.79 | -4.70% | 2 | 54 | 44.34% |
| DIS210730C00162500 | 2021-07-22 1:40PM EDT | 162.50 | 12.90 | 13.65 | 13.90 | 0.00 | - | 6 | 95 | 38.57% |
| DIS210730C00165000 | 2021-07-23 1:24PM EDT | 165.00 | 11.45 | 11.15 | 11.45 | +0.87 | +8.22% | 5 | 163 | 34.18% |
| DIS210730C00167500 | 2021-07-23 2:18PM EDT | 167.50 | 8.60 | 8.65 | 9.00 | -0.85 | -8.99% | 7 | 192 | 29.30% |
| DIS210730C00170000 | 2021-07-23 3:49PM EDT | 170.00 | 6.70 | 6.45 | 6.70 | +0.77 | +12.98% | 114 | 776 | 26.44% |
| DIS210730C00172500 | 2021-07-23 3:51PM EDT | 172.50 | 4.55 | 4.35 | 4.55 | +0.60 | +15.19% | 359 | 1,047 | 23.71% |
| DIS210730C00175000 | 2021-07-23 3:59PM EDT | 175.00 | 2.58 | 2.58 | 2.67 | +0.22 | +9.32% | 2,444 | 3,023 | 21.13% |
| DIS210730C00177500 | 2021-07-23 3:58PM EDT | 177.50 | 1.44 | 1.38 | 1.43 | +0.15 | +11.63% | 3,741 | 2,960 | 20.86% |
| DIS210730C00180000 | 2021-07-23 3:59PM EDT | 180.00 | 0.70 | 0.70 | 0.71 | 0.00 | - | 6,001 | 5,670 | 21.34% |
| DIS210730C00182500 | 2021-07-23 3:59PM EDT | 182.50 | 0.37 | 0.35 | 0.37 | -0.02 | -5.13% | 1,373 | 1,907 | 22.78% |
| DIS210730C00185000 | 2021-07-23 3:59PM EDT | 185.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 924 | 4,153 | 25.00% |
| DIS210730C00187500 | 2021-07-23 3:58PM EDT | 187.50 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 508 | 1,433 | 27.25% |
| DIS210730C00190000 | 2021-07-23 3:55PM EDT | 190.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 440 | 4,034 | 29.30% |
| DIS210730C00192500 | 2021-07-23 3:46PM EDT | 192.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 639 | 761 | 32.13% |
| DIS210730C00195000 | 2021-07-23 3:56PM EDT | 195.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 349 | 1,507 | 35.16% |
| DIS210730C00197500 | 2021-07-23 3:56PM EDT | 197.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 150 | 636 | 36.72% |
| DIS210730C00200000 | 2021-07-23 3:58PM EDT | 200.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 319 | 1,836 | 40.23% |
| DIS210730C00202500 | 2021-07-23 3:39PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 64 | 99 | 41.99% |
| DIS210730C00205000 | 2021-07-23 3:53PM EDT | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 38 | 503 | 45.31% |
| DIS210730C00207500 | 2021-07-23 3:57PM EDT | 207.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 346 | 225 | 48.44% |
| DIS210730C00210000 | 2021-07-23 1:39PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 549 | 45.31% |
| DIS210730C00215000 | 2021-07-21 3:50PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 362 | 51.56% |
| DIS210730C00220000 | 2021-07-20 11:53AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 530 | 56.25% |
| DIS210730C00225000 | 2021-07-16 11:11AM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 1,243 | 57.81% |
| DIS210730C00230000 | 2021-07-23 2:57PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 885 | 62.50% |
| DIS210730C00235000 | 2021-07-20 9:46AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 67.19% |
| DIS210730C00240000 | 2021-07-16 12:27PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 885 | 71.88% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210730P00095000 | 2021-07-12 1:57PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 209 | 160.94% |
| DIS210730P00100000 | 2021-07-19 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 148.44% |
| DIS210730P00110000 | 2021-07-13 9:58AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 350 | 360 | 125.78% |
| DIS210730P00115000 | 2021-07-19 11:13AM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 231 | 114.84% |
| DIS210730P00120000 | 2021-07-19 2:13PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 472 | 98.44% |
| DIS210730P00125000 | 2021-07-20 10:40AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 720 | 824 | 89.06% |
| DIS210730P00130000 | 2021-07-23 1:37PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 296 | 82.03% |
| DIS210730P00135000 | 2021-07-21 9:58AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 385 | 70.31% |
| DIS210730P00140000 | 2021-07-23 3:24PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 362 | 397 | 61.72% |
| DIS210730P00145000 | 2021-07-23 10:40AM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 128 | 56.25% |
| DIS210730P00146000 | 2021-07-23 2:47PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 64 | 55.47% |
| DIS210730P00147000 | 2021-07-23 3:58PM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 42 | 53.91% |
| DIS210730P00148000 | 2021-07-22 2:36PM EDT | 148.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 28 | 50.78% |
| DIS210730P00149000 | 2021-07-22 2:31PM EDT | 149.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 11 | 124 | 53.52% |
| DIS210730P00150000 | 2021-07-23 10:12AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 449 | 50.20% |
| DIS210730P00152500 | 2021-07-23 1:37PM EDT | 152.50 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 13 | 122 | 46.88% |
| DIS210730P00155000 | 2021-07-23 2:23PM EDT | 155.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 22 | 160 | 43.36% |
| DIS210730P00157500 | 2021-07-23 3:42PM EDT | 157.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 223 | 456 | 39.65% |
| DIS210730P00160000 | 2021-07-23 2:57PM EDT | 160.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 82 | 703 | 36.33% |
| DIS210730P00162500 | 2021-07-23 3:46PM EDT | 162.50 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 249 | 698 | 32.42% |
| DIS210730P00165000 | 2021-07-23 3:55PM EDT | 165.00 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 368 | 1,570 | 29.40% |
| DIS210730P00167500 | 2021-07-23 3:51PM EDT | 167.50 | 0.23 | 0.23 | 0.25 | -0.12 | -34.29% | 1,480 | 2,223 | 26.61% |
| DIS210730P00170000 | 2021-07-23 3:59PM EDT | 170.00 | 0.40 | 0.39 | 0.43 | -0.25 | -38.46% | 1,854 | 3,325 | 24.17% |
| DIS210730P00172500 | 2021-07-23 3:59PM EDT | 172.50 | 0.77 | 0.74 | 0.79 | -0.44 | -36.36% | 1,377 | 2,711 | 22.17% |
| DIS210730P00175000 | 2021-07-23 3:56PM EDT | 175.00 | 1.49 | 1.47 | 1.52 | -0.69 | -31.65% | 2,019 | 7,532 | 21.02% |
| DIS210730P00177500 | 2021-07-23 3:57PM EDT | 177.50 | 2.67 | 2.67 | 2.88 | -0.82 | -23.50% | 412 | 1,821 | 21.83% |
| DIS210730P00180000 | 2021-07-23 3:58PM EDT | 180.00 | 4.55 | 4.45 | 4.65 | -0.70 | -13.33% | 257 | 2,176 | 22.39% |
| DIS210730P00182500 | 2021-07-23 3:57PM EDT | 182.50 | 6.68 | 6.60 | 6.85 | -0.62 | -8.49% | 252 | 559 | 24.95% |
| DIS210730P00185000 | 2021-07-23 3:00PM EDT | 185.00 | 9.17 | 8.95 | 9.15 | -0.81 | -8.12% | 136 | 441 | 26.81% |
| DIS210730P00187500 | 2021-07-23 2:58PM EDT | 187.50 | 11.62 | 11.35 | 11.60 | +0.92 | +8.60% | 4 | 85 | 30.66% |
| DIS210730P00190000 | 2021-07-23 3:15PM EDT | 190.00 | 14.24 | 13.80 | 14.10 | -0.46 | -3.13% | 33 | 100 | 35.50% |
| DIS210730P00192500 | 2021-07-23 3:25PM EDT | 192.50 | 16.63 | 16.25 | 16.55 | -2.97 | -15.15% | 3 | 34 | 38.28% |
| DIS210730P00195000 | 2021-07-23 3:25PM EDT | 195.00 | 19.16 | 18.75 | 19.30 | -0.51 | -2.59% | 2 | 68 | 51.03% |
| DIS210730P00197500 | 2021-07-15 3:45PM EDT | 197.50 | 14.10 | 21.25 | 21.50 | 0.00 | - | 2 | 49 | 44.43% |
| DIS210730P00200000 | 2021-07-22 2:30PM EDT | 200.00 | 24.50 | 23.75 | 24.10 | 0.00 | - | 2 | 97 | 53.32% |
| DIS210730P00202500 | 2021-07-15 10:27AM EDT | 202.50 | 18.55 | 26.20 | 26.50 | 0.00 | - | 2 | 66 | 52.25% |
| DIS210730P00205000 | 2021-07-12 3:18PM EDT | 205.00 | 20.75 | 28.55 | 29.25 | 0.00 | - | 4 | 54 | 67.48% |
| DIS210730P00207500 | 2021-07-15 10:27AM EDT | 207.50 | 23.45 | 31.15 | 31.75 | 0.00 | - | 1 | 7 | 55.86% |
| DIS210730P00210000 | 2021-07-13 9:37AM EDT | 210.00 | 27.08 | 33.50 | 34.00 | 0.00 | - | 1 | 65 | 63.28% |
| DIS210730P00215000 | 2021-06-22 12:52PM EDT | 215.00 | 41.80 | 39.20 | 39.45 | 0.00 | - | 20 | 19 | 86.52% |
| DIS210730P00220000 | 2021-06-22 12:50PM EDT | 220.00 | 46.80 | 44.20 | 44.55 | 0.00 | - | - | 7 | 96.19% |
| DIS210730P00225000 | 2021-06-30 10:33AM EDT | 225.00 | 49.75 | 48.60 | 49.00 | 0.00 | - | 2 | 30 | 83.40% |
| DIS210730P00230000 | 2021-07-20 1:03PM EDT | 230.00 | 53.40 | 53.60 | 53.95 | 0.00 | - | 3 | 7 | 84.38% |
| DIS210730P00240000 | 2021-07-07 11:55AM EDT | 240.00 | 59.40 | 63.70 | 64.00 | 0.00 | - | 1 | 2 | 101.56% |
© 2021 Verizon Media. All rights reserved.
