Bulletin
Investor Alert

Walt Disney Co.

NYS: DIS

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jan 27, 2021, 6:21 p.m.

DIS
/zigman2/quotes/203410047/composite

$

162.51

Change

-0.52 -0.32%

Volume

Volume 180,994

Real time quotes

/zigman2/quotes/203410047/composite

Today's close

$ 169.56

$ 163.03

Change

-6.53 -3.85%

Day low

Day high

$160.52

$166.34

Open

52 week low

52 week high

$79.07

$183.40

Open

OPTION CHAIN FOR WALT DISNEY CO.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 81.60 0.00 0.00 72.30 73.90 9.00 90.00 quote 0.01 -0.04 13.00 0.00 0.16 3.00
quote 79.10 0.00 0.00 67.30 68.90 1.00 95.00 quote 0.01 0.00 0.00 0.00 0.23 1.00
quote 73.70 0.00 0.00 62.30 63.90 13.00 100.00 quote 0.02 0.00 0.00 0.00 0.26 30.00
quote 67.56 0.00 30.00 57.35 58.90 41.00 105.00 quote 0.07 0.00 0.00 0.00 0.33 1.00
quote 60.83 0.00 6.00 52.35 53.90 6.00 110.00 quote 0.01 0.00 0.00 0.00 0.23 35.00
quote 0.00 0.00 0.00 47.35 48.90 115.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 42.35 43.90 120.00 quote 0.10 0.00 0.00 0.00 0.22 13.00
quote 38.33 -9.17 2.00 37.35 38.90 5.00 125.00 quote 0.01 -0.02 80.00 0.00 0.08 650.00
quote 40.08 -3.11 1.00 32.35 33.90 3.00 130.00 quote 0.01 0.00 1.00 0.00 0.18 20.00
quote 34.95 -1.41 80.00 27.40 28.90 84.00 135.00 quote 0.02 0.00 110.00 0.00 0.05 93.00
quote 30.90 -7.59 8.00 24.40 25.95 28.00 138.00 quote 0.09 0.08 4.00 0.00 0.05 233.00
quote 23.65 -8.77 3.00 23.40 24.95 48.00 139.00 quote 0.03 0.02 1.00 0.00 0.31 23.00
quote 29.86 -0.14 10.00 22.40 23.95 25.00 140.00 quote 0.12 0.10 14.00 0.00 0.42 163.00
quote 35.00 0.00 0.00 21.45 23.00 1.00 141.00 quote 0.14 0.00 0.00 0.00 0.43 5.00
quote 20.10 -9.60 21.00 20.45 21.30 6.00 142.00 quote 0.11 0.05 1.00 0.00 0.13 16.00
quote 30.90 0.00 0.00 19.45 21.00 4.00 143.00 quote 0.08 0.04 3.00 0.03 0.30 20.00
quote 28.30 0.00 0.00 18.50 20.00 5.00 144.00 quote 0.07 0.04 13.00 0.04 0.33 42.00
quote 17.70 -6.50 4.00 17.50 19.05 16.00 145.00 quote 0.11 0.09 37.00 0.06 0.13 115.00
quote 17.10 -7.30 6.00 16.50 18.05 4.00 146.00 quote 0.10 0.09 2.00 0.01 0.37 28.00
quote 17.48 -7.02 7.00 15.55 17.05 4.00 147.00 quote 0.15 0.13 64.00 0.11 0.15 58.00
quote 16.52 -10.68 1.00 14.55 16.10 6.00 148.00 quote 0.20 0.15 61.00 0.00 0.25 54.00
quote 15.55 -5.41 1.00 13.60 15.10 5.00 149.00 quote 0.22 0.19 69.00 0.14 0.56 33.00
quote 13.30 -6.80 5.00 12.65 14.15 51.00 150.00 quote 0.25 0.19 337.00 0.09 0.30 855.00
quote 11.60 -6.23 8.00 10.25 11.75 20.00 152.50 quote 0.34 0.25 600.00 0.27 0.48 143.00
quote 8.17 -6.38 176.00 7.90 9.35 202.00 155.00 quote 0.54 0.44 1,211 0.35 0.69 600.00
quote 5.70 -7.38 117.00 5.75 7.05 72.00 157.50 quote 0.90 0.76 606.00 0.64 1.03 802.00
quote 3.90 -5.80 1,185 3.95 4.50 99.00 160.00 quote 1.40 1.13 3,538 1.17 1.56 5,299
quote 2.55 -5.03 2,718 2.33 2.90 94.00 162.50 quote 2.50 2.08 4,112 2.07 2.61 4,562
163.03 Current price as of 1/27/2021 04:04:31 PM
quote 1.64 -3.66 5,003 1.46 1.93 351.00 165.00 quote 3.90 3.13 1,768 3.15 4.20 2,386
quote 0.89 -2.38 3,936 0.62 1.09 522.00 167.50 quote 5.80 4.42 1,108 5.30 5.55 2,389
quote 0.68 -1.35 5,589 0.58 0.78 1,471 170.00 quote 8.21 5.78 404.00 7.15 8.25 1,955
quote 0.38 -0.71 3,162 0.23 0.57 4,551 172.50 quote 9.95 5.60 394.00 9.70 10.60 1,593
quote 0.32 -0.28 4,175 0.30 0.36 4,727 175.00 quote 12.70 6.60 178.00 11.80 13.00 819.00
quote 0.25 -0.09 1,108 0.08 0.30 2,999 177.50 quote 14.55 6.02 140.00 14.20 15.40 507.00
quote 0.17 -0.05 2,822 0.16 0.19 6,247 180.00 quote 17.55 6.94 84.00 16.55 17.85 529.00
quote 0.13 -0.01 387.00 0.10 0.14 1,335 182.50 quote 19.71 6.65 3.00 18.75 20.25 89.00
quote 0.11 0.00 558.00 0.08 0.13 1,186 185.00 quote 22.05 6.49 72.00 21.25 22.80 125.00
quote 0.08 0.02 83.00 0.08 0.10 718.00 187.50 quote 16.60 1.65 3.00 23.70 24.95 9.00
quote 0.06 0.00 121.00 0.00 0.07 1,095 190.00 quote 24.97 4.77 1.00 26.20 27.75 33.00
quote 0.05 0.02 37.00 0.01 0.07 546.00 192.50 quote 20.81 0.00 0.00 28.65 30.20 3.00
quote 0.03 0.00 71.00 0.03 0.04 680.00 195.00 quote 31.02 5.92 2.00 31.15 32.70 10.00
quote 0.02 -0.01 14.00 0.01 0.04 136.00 197.50 quote 26.25 1.40 21.00 33.65 35.20 22.00
quote 0.02 0.00 139.00 0.00 0.03 1,886 200.00 quote 35.97 7.06 2.00 36.15 37.70 22.00
quote 0.03 0.00 29.00 0.00 0.03 391.00 202.50 quote 22.90 0.00 0.00 38.65 40.20 2.00
quote 0.01 -0.01 3.00 0.00 0.10 380.00 205.00 quote 32.65 0.00 0.00 41.15 42.70 27.00
quote 0.01 -0.02 7.00 0.00 0.04 354.00 207.50 quote 35.05 0.00 0.00 43.60 45.20 4.00
quote 0.01 0.00 1.00 0.01 0.03 452.00 210.00 quote 35.10 0.00 0.00 46.15 47.70 29.00
quote 0.02 -0.03 35.00 0.00 0.04 215.00 215.00 quote 43.30 0.00 0.00 51.10 52.70
quote 0.04 0.02 3.00 0.00 0.01 70.00 220.00 quote 48.35 0.00 0.00 56.15 57.70
quote 0.02 0.00 10.00 0.00 0.01 103.00 225.00 quote 48.60 0.00 0.00 61.15 62.70 2.00
quote 0.01 0.00 7.00 0.00 0.02 132.00 230.00 quote 0.00 0.00 0.00 66.15 67.70
quote 0.01 0.00 11.00 0.00 0.01 124.00 235.00 quote 0.00 0.00 0.00 71.15 72.70
quote 0.01 0.00 240.00 0.00 0.01 232.00 240.00 quote 0.00 0.00 0.00 76.10 77.70
quote 0.01 0.00 0.00 0.00 0.02 17.00 245.00 quote 0.00 0.00 0.00 81.10 82.70
quote 0.01 0.00 20.00 0.00 0.01 8.00 250.00 quote 0.00 0.00 0.00 86.15 87.70
quote 0.01 0.00 399.00 0.00 0.01 293.00 255.00 quote 0.00 0.00 0.00 91.10 92.70
quote 0.01 -0.03 1.00 0.00 0.02 29.00 260.00 quote 0.00 0.00 0.00 96.15 97.70
quote 0.01 0.00 1.00 0.00 0.01 26.00 265.00 quote 0.00 0.00 0.00 101.15 102.70
quote 0.01 0.00 5.00 0.00 0.02 59.00 270.00 quote 95.00 0.00 0.00 106.10 107.70

February, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.