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
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312C00090000 | 2021-03-05 9:54AM EST | 90.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312C00095000 | 2021-02-25 3:10PM EST | 95.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312C00105000 | 2021-03-05 3:50PM EST | 105.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS210312C00130000 | 2021-02-25 1:25PM EST | 130.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312C00135000 | 2021-03-05 10:38AM EST | 135.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312C00140000 | 2021-02-18 10:19AM EST | 140.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312C00145000 | 2021-03-05 10:58AM EST | 145.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210312C00149000 | 2021-02-05 9:45AM EST | 149.00 | 32.50 | 40.45 | 41.40 | 0.00 | - | 3 | 3 | 120.51% |
| DIS210312C00150000 | 2021-03-05 2:06PM EST | 150.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS210312C00152500 | 2021-02-23 9:46AM EST | 152.50 | 38.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312C00155000 | 2021-03-01 11:43AM EST | 155.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS210312C00157500 | 2021-03-04 10:02AM EST | 157.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312C00160000 | 2021-03-05 3:30PM EST | 160.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS210312C00162500 | 2021-03-05 10:37AM EST | 162.50 | 23.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210312C00165000 | 2021-03-05 2:51PM EST | 165.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210312C00167500 | 2021-03-05 12:03PM EST | 167.50 | 18.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312C00170000 | 2021-03-05 2:25PM EST | 170.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS210312C00172500 | 2021-03-05 10:00AM EST | 172.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210312C00175000 | 2021-03-05 2:51PM EST | 175.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS210312C00177500 | 2021-03-05 1:59PM EST | 177.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DIS210312C00180000 | 2021-03-05 3:58PM EST | 180.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| DIS210312C00182500 | 2021-03-05 3:43PM EST | 182.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| DIS210312C00185000 | 2021-03-05 3:59PM EST | 185.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 0.00% |
| DIS210312C00187500 | 2021-03-05 3:59PM EST | 187.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| DIS210312C00190000 | 2021-03-05 3:59PM EST | 190.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 0.03% |
| DIS210312C00192500 | 2021-03-05 3:59PM EST | 192.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 3.13% |
| DIS210312C00195000 | 2021-03-05 3:59PM EST | 195.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 6.25% |
| DIS210312C00197500 | 2021-03-05 3:59PM EST | 197.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 6.25% |
| DIS210312C00200000 | 2021-03-05 3:59PM EST | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,888 | 0 | 12.50% |
| DIS210312C00202500 | 2021-03-05 3:59PM EST | 202.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
| DIS210312C00205000 | 2021-03-05 3:57PM EST | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| DIS210312C00207500 | 2021-03-05 3:55PM EST | 207.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| DIS210312C00210000 | 2021-03-05 3:59PM EST | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| DIS210312C00212500 | 2021-03-05 3:55PM EST | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DIS210312C00215000 | 2021-03-05 3:54PM EST | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DIS210312C00217500 | 2021-03-05 3:50PM EST | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DIS210312C00220000 | 2021-03-05 3:56PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| DIS210312C00222500 | 2021-03-05 3:20PM EST | 222.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DIS210312C00225000 | 2021-03-05 3:48PM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DIS210312C00230000 | 2021-03-05 2:48PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DIS210312C00235000 | 2021-03-05 10:26AM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS210312C00240000 | 2021-03-05 3:49PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| DIS210312C00245000 | 2021-03-05 3:50PM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| DIS210312C00250000 | 2021-03-05 1:42PM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| DIS210312C00255000 | 2021-03-05 10:08AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS210312C00260000 | 2021-03-01 11:23AM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DIS210312C00265000 | 2021-03-03 9:45AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312C00270000 | 2021-02-26 9:57AM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312C00275000 | 2021-03-05 2:07PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312C00280000 | 2021-03-05 12:39PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS210312P00090000 | 2021-02-16 12:06AM EST | 90.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS210312P00100000 | 2021-02-08 12:39PM EST | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS210312P00110000 | 2021-02-16 12:06AM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS210312P00115000 | 2021-02-17 9:31AM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312P00120000 | 2021-02-22 11:16AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS210312P00125000 | 2021-03-05 3:38PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS210312P00130000 | 2021-03-05 2:55PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312P00135000 | 2021-03-05 2:30PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| DIS210312P00140000 | 2021-03-04 1:12PM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS210312P00145000 | 2021-03-05 2:33PM EST | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS210312P00146000 | 2021-03-03 9:32AM EST | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312P00147000 | 2021-03-04 3:36PM EST | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312P00148000 | 2021-03-05 11:34AM EST | 148.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS210312P00149000 | 2021-03-05 1:03PM EST | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS210312P00150000 | 2021-03-05 3:55PM EST | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DIS210312P00152500 | 2021-03-05 3:40PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DIS210312P00155000 | 2021-03-05 3:46PM EST | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| DIS210312P00157500 | 2021-03-05 3:58PM EST | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS210312P00160000 | 2021-03-05 3:40PM EST | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 25.00% |
| DIS210312P00162500 | 2021-03-05 3:41PM EST | 162.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| DIS210312P00165000 | 2021-03-05 3:58PM EST | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 25.00% |
| DIS210312P00167500 | 2021-03-05 3:53PM EST | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| DIS210312P00170000 | 2021-03-05 3:46PM EST | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| DIS210312P00172500 | 2021-03-05 3:58PM EST | 172.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 25.00% |
| DIS210312P00175000 | 2021-03-05 3:59PM EST | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| DIS210312P00177500 | 2021-03-05 3:50PM EST | 177.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 12.50% |
| DIS210312P00180000 | 2021-03-05 3:58PM EST | 180.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 12.50% |
| DIS210312P00182500 | 2021-03-05 3:59PM EST | 182.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 6.25% |
| DIS210312P00185000 | 2021-03-05 3:59PM EST | 185.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 6.25% |
| DIS210312P00187500 | 2021-03-05 3:59PM EST | 187.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| DIS210312P00190000 | 2021-03-05 3:58PM EST | 190.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| DIS210312P00192500 | 2021-03-05 3:58PM EST | 192.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| DIS210312P00195000 | 2021-03-05 3:48PM EST | 195.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| DIS210312P00197500 | 2021-03-05 3:59PM EST | 197.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DIS210312P00200000 | 2021-03-05 3:38PM EST | 200.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS210312P00202500 | 2021-03-05 3:34PM EST | 202.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS210312P00205000 | 2021-03-05 3:38PM EST | 205.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS210312P00207500 | 2021-03-05 11:36AM EST | 207.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210312P00210000 | 2021-02-22 11:55AM EST | 210.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS210312P00212500 | 2021-02-25 12:09PM EST | 212.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00215000 | 2021-03-05 10:50AM EST | 215.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312P00217500 | 2021-03-05 11:12AM EST | 217.50 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312P00220000 | 2021-03-05 3:22PM EST | 220.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS210312P00222500 | 2021-03-04 10:16AM EST | 222.50 | 34.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00225000 | 2021-02-24 2:24PM EST | 225.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00230000 | 2021-02-22 11:55AM EST | 230.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312P00235000 | 2021-03-02 1:40PM EST | 235.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312P00240000 | 2021-03-04 10:53AM EST | 240.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00250000 | 2021-03-04 10:04AM EST | 250.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS210312P00255000 | 2021-03-04 12:48PM EST | 255.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00260000 | 2021-02-23 12:02PM EST | 260.00 | 64.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00270000 | 2021-03-02 9:32AM EST | 270.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS210312P00280000 | 2021-03-05 12:42PM EST | 280.00 | 92.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
