Australia markets closed

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
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210730C000950002021-07-22 10:54AM EDT95.0079.5081.0581.300.00-12167.19%
DIS210730C001000002021-07-22 10:54AM EDT100.0074.4876.0576.350.00--1163.28%
DIS210730C001050002021-07-19 12:07AM EDT105.0078.8071.0071.350.00--1142.19%
DIS210730C001100002021-07-02 1:24PM EDT110.0067.4566.0566.350.00-33138.28%
DIS210730C001250002021-07-19 12:08PM EDT125.0048.7050.7551.300.00-16118.36%
DIS210730C001300002021-07-19 12:07AM EDT130.0054.4546.0546.500.00--1103.71%
DIS210730C001350002021-06-15 3:05PM EDT135.0041.1048.8049.400.00--5269.39%
DIS210730C001400002021-07-23 3:34PM EDT140.0036.1036.0536.35-0.70-1.90%20047772.46%
DIS210730C001450002021-07-08 10:04AM EDT145.0038.7031.0531.350.00-1062.50%
DIS210730C001500002021-07-22 9:44AM EDT150.0025.7026.0526.350.00-35052.93%
DIS210730C001525002021-07-09 2:56PM EDT152.5022.3023.5523.90-5.85-20.78%1850.78%
DIS210730C001550002021-07-23 2:29PM EDT155.0020.9821.1021.35+3.18+17.87%11253.52%
DIS210730C001575002021-07-23 3:32PM EDT157.5018.5018.6018.90-6.22-25.16%11250.05%
DIS210730C001600002021-07-23 2:29PM EDT160.0016.0216.1516.40-0.79-4.70%25444.34%
DIS210730C001625002021-07-22 1:40PM EDT162.5012.9013.6513.900.00-69538.57%
DIS210730C001650002021-07-23 1:24PM EDT165.0011.4511.1511.45+0.87+8.22%516334.18%
DIS210730C001675002021-07-23 2:18PM EDT167.508.608.659.00-0.85-8.99%719229.30%
DIS210730C001700002021-07-23 3:49PM EDT170.006.706.456.70+0.77+12.98%11477626.44%
DIS210730C001725002021-07-23 3:51PM EDT172.504.554.354.55+0.60+15.19%3591,04723.71%
DIS210730C001750002021-07-23 3:59PM EDT175.002.582.582.67+0.22+9.32%2,4443,02321.13%
DIS210730C001775002021-07-23 3:58PM EDT177.501.441.381.43+0.15+11.63%3,7412,96020.86%
DIS210730C001800002021-07-23 3:59PM EDT180.000.700.700.710.00-6,0015,67021.34%
DIS210730C001825002021-07-23 3:59PM EDT182.500.370.350.37-0.02-5.13%1,3731,90722.78%
DIS210730C001850002021-07-23 3:59PM EDT185.000.210.210.22-0.01-4.55%9244,15325.00%
DIS210730C001875002021-07-23 3:58PM EDT187.500.140.120.14-0.02-12.50%5081,43327.25%
DIS210730C001900002021-07-23 3:55PM EDT190.000.100.080.090.00-4404,03429.30%
DIS210730C001925002021-07-23 3:46PM EDT192.500.060.060.07-0.01-14.29%63976132.13%
DIS210730C001950002021-07-23 3:56PM EDT195.000.050.050.06-0.01-16.67%3491,50735.16%
DIS210730C001975002021-07-23 3:56PM EDT197.500.040.030.04-0.01-20.00%15063636.72%
DIS210730C002000002021-07-23 3:58PM EDT200.000.020.020.04-0.01-33.33%3191,83640.23%
DIS210730C002025002021-07-23 3:39PM EDT202.500.030.020.03+0.01+50.00%649941.99%
DIS210730C002050002021-07-23 3:53PM EDT205.000.030.010.030.00-3850345.31%
DIS210730C002075002021-07-23 3:57PM EDT207.500.010.010.03-0.01-50.00%34622548.44%
DIS210730C002100002021-07-23 1:39PM EDT210.000.020.000.010.00-1254945.31%
DIS210730C002150002021-07-21 3:50PM EDT215.000.010.000.010.00-5336251.56%
DIS210730C002200002021-07-20 11:53AM EDT220.000.010.000.020.00-153056.25%
DIS210730C002250002021-07-16 11:11AM EDT225.000.040.000.010.00-401,24357.81%
DIS210730C002300002021-07-23 2:57PM EDT230.000.010.000.010.00-24288562.50%
DIS210730C002350002021-07-20 9:46AM EDT235.000.010.000.010.00-18767.19%
DIS210730C002400002021-07-16 12:27PM EDT240.000.030.000.010.00-10188571.88%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS210730P000950002021-07-12 1:57PM EDT95.000.010.000.050.00-8209160.94%
DIS210730P001000002021-07-19 10:01AM EDT100.000.010.000.050.00--1148.44%
DIS210730P001100002021-07-13 9:58AM EDT110.000.010.000.050.00-350360125.78%
DIS210730P001150002021-07-19 11:13AM EDT115.000.020.000.050.00-6231114.84%
DIS210730P001200002021-07-19 2:13PM EDT120.000.020.000.030.00-2347298.44%
DIS210730P001250002021-07-20 10:40AM EDT125.000.010.000.030.00-72082489.06%
DIS210730P001300002021-07-23 1:37PM EDT130.000.020.010.030.00-3329682.03%
DIS210730P001350002021-07-21 9:58AM EDT135.000.030.000.030.00-538570.31%
DIS210730P001400002021-07-23 3:24PM EDT140.000.020.010.02-0.03-60.00%36239761.72%
DIS210730P001450002021-07-23 10:40AM EDT145.000.020.020.03-0.01-33.33%1112856.25%
DIS210730P001460002021-07-23 2:47PM EDT146.000.030.020.040.00-16455.47%
DIS210730P001470002021-07-23 3:58PM EDT147.000.030.020.04-0.02-40.00%14253.91%
DIS210730P001480002021-07-22 2:36PM EDT148.000.040.010.040.00-62850.78%
DIS210730P001490002021-07-22 2:31PM EDT149.000.030.010.090.00-1112453.52%
DIS210730P001500002021-07-23 10:12AM EDT150.000.030.030.040.00-444950.20%
DIS210730P001525002021-07-23 1:37PM EDT152.500.040.040.05-0.12-75.00%1312246.88%
DIS210730P001550002021-07-23 2:23PM EDT155.000.050.050.06-0.02-28.57%2216043.36%
DIS210730P001575002021-07-23 3:42PM EDT157.500.070.060.070.00-22345639.65%
DIS210730P001600002021-07-23 2:57PM EDT160.000.080.080.09-0.02-20.00%8270336.33%
DIS210730P001625002021-07-23 3:46PM EDT162.500.110.100.11-0.02-15.38%24969832.42%
DIS210730P001650002021-07-23 3:55PM EDT165.000.150.140.16-0.06-28.57%3681,57029.40%
DIS210730P001675002021-07-23 3:51PM EDT167.500.230.230.25-0.12-34.29%1,4802,22326.61%
DIS210730P001700002021-07-23 3:59PM EDT170.000.400.390.43-0.25-38.46%1,8543,32524.17%
DIS210730P001725002021-07-23 3:59PM EDT172.500.770.740.79-0.44-36.36%1,3772,71122.17%
DIS210730P001750002021-07-23 3:56PM EDT175.001.491.471.52-0.69-31.65%2,0197,53221.02%
DIS210730P001775002021-07-23 3:57PM EDT177.502.672.672.88-0.82-23.50%4121,82121.83%
DIS210730P001800002021-07-23 3:58PM EDT180.004.554.454.65-0.70-13.33%2572,17622.39%
DIS210730P001825002021-07-23 3:57PM EDT182.506.686.606.85-0.62-8.49%25255924.95%
DIS210730P001850002021-07-23 3:00PM EDT185.009.178.959.15-0.81-8.12%13644126.81%
DIS210730P001875002021-07-23 2:58PM EDT187.5011.6211.3511.60+0.92+8.60%48530.66%
DIS210730P001900002021-07-23 3:15PM EDT190.0014.2413.8014.10-0.46-3.13%3310035.50%
DIS210730P001925002021-07-23 3:25PM EDT192.5016.6316.2516.55-2.97-15.15%33438.28%
DIS210730P001950002021-07-23 3:25PM EDT195.0019.1618.7519.30-0.51-2.59%26851.03%
DIS210730P001975002021-07-15 3:45PM EDT197.5014.1021.2521.500.00-24944.43%
DIS210730P002000002021-07-22 2:30PM EDT200.0024.5023.7524.100.00-29753.32%
DIS210730P002025002021-07-15 10:27AM EDT202.5018.5526.2026.500.00-26652.25%
DIS210730P002050002021-07-12 3:18PM EDT205.0020.7528.5529.250.00-45467.48%
DIS210730P002075002021-07-15 10:27AM EDT207.5023.4531.1531.750.00-1755.86%
DIS210730P002100002021-07-13 9:37AM EDT210.0027.0833.5034.000.00-16563.28%
DIS210730P002150002021-06-22 12:52PM EDT215.0041.8039.2039.450.00-201986.52%
DIS210730P002200002021-06-22 12:50PM EDT220.0046.8044.2044.550.00--796.19%
DIS210730P002250002021-06-30 10:33AM EDT225.0049.7548.6049.000.00-23083.40%
DIS210730P002300002021-07-20 1:03PM EDT230.0053.4053.6053.950.00-3784.38%
DIS210730P002400002021-07-07 11:55AM EDT240.0059.4063.7064.000.00-12101.56%