Walt Disney Co.

NYS: DIS

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 25, 2021, 2:53 p.m.

DIS
/zigman2/quotes/203410047/composite

$

171.07

Change

-1.71 -0.99%

Volume

Volume 5.71m

Real time quotes

/zigman2/quotes/203410047/composite

Previous close

$ 172.78

$ 171.07

Change

-1.71 -0.99%

Day low

Day high

$168.77

$173.11

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 80.65 81.10 9.00 90.00 quote 0.05 0.00 0.00 0.00 0.01 3.00
quote 79.10 0.00 0.00 75.55 75.95 1.00 95.00 quote 0.01 0.00 0.00 0.00 0.04 1.00
quote 73.70 0.00 0.00 70.70 71.20 13.00 100.00 quote 0.02 0.00 0.00 0.00 0.04 30.00
quote 67.56 0.00 30.00 65.70 66.00 41.00 105.00 quote 0.07 0.00 0.00 0.00 0.04 1.00
quote 60.83 0.00 6.00 60.70 61.00 110.00 quote 0.01 0.00 0.00 0.00 0.04 35.00
quote 0.00 0.00 0.00 55.70 56.10 115.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 50.70 51.00 120.00 quote 0.10 0.00 0.00 0.00 0.03 13.00
quote 47.50 0.00 2.00 45.70 46.05 5.00 125.00 quote 0.03 0.00 0.00 0.00 0.03 650.00
quote 40.08 -3.11 1.00 40.65 41.05 3.00 130.00 quote 0.01 0.00 1.00 0.00 0.03 20.00
quote 37.93 0.00 1.00 35.70 36.00 96.00 135.00 quote 0.02 0.00 110.00 0.00 0.03 93.00
quote 30.90 -7.59 8.00 32.55 33.20 20.00 138.00 quote 0.01 0.00 236.00 0.00 0.03 233.00
quote 33.58 0.00 0.00 31.70 32.00 57.00 139.00 quote 0.03 0.02 1.00 0.00 0.03 23.00
quote 30.00 -2.64 12.00 30.70 31.00 19.00 140.00 quote 0.02 -0.01 13.00 0.00 0.03 163.00
quote 35.00 0.00 0.00 29.70 30.00 1.00 141.00 quote 0.14 0.00 0.00 0.00 0.05 5.00
quote 29.70 -0.65 1.00 28.70 29.05 7.00 142.00 quote 0.06 0.00 0.00 0.00 0.05 16.00
quote 30.90 0.00 0.00 27.70 28.05 4.00 143.00 quote 0.04 0.00 0.00 0.00 0.04 20.00
quote 28.30 0.00 0.00 26.60 27.20 5.00 144.00 quote 0.03 0.00 1.00 0.00 0.04 43.00
quote 24.20 -2.18 11.00 25.70 26.10 13.00 145.00 quote 0.03 0.00 12.00 0.00 0.04 116.00
quote 26.30 -0.45 1.00 24.75 25.00 4.00 146.00 quote 0.06 0.00 0.00 0.00 0.04 28.00
quote 24.50 -1.20 2.00 23.70 24.00 5.00 147.00 quote 0.02 -0.06 1.00 0.02 0.03 57.00
quote 27.20 0.00 0.00 22.70 23.10 6.00 148.00 quote 0.05 -0.03 33.00 0.02 0.03 33.00
quote 21.20 -1.90 11.00 21.75 22.00 5.00 149.00 quote 0.03 -0.06 51.00 0.03 0.04 27.00
quote 20.42 -1.93 4.00 20.75 21.00 45.00 150.00 quote 0.04 0.00 34.00 0.04 0.05 814.00
quote 18.20 -2.10 2.00 18.25 18.55 21.00 152.50 quote 0.05 -0.01 28.00 0.05 0.06 143.00
quote 14.70 -3.16 4.00 15.80 16.00 194.00 155.00 quote 0.09 -0.04 112.00 0.07 0.08 573.00
quote 13.30 -2.35 20.00 13.35 13.55 31.00 157.50 quote 0.12 0.00 460.00 0.11 0.12 415.00
quote 10.48 -2.29 30.00 10.90 11.10 135.00 160.00 quote 0.20 0.00 1,002 0.20 0.21 4,855
quote 9.30 -1.78 20.00 8.60 8.75 90.00 162.50 quote 0.36 0.09 475.00 0.34 0.36 4,139
quote 6.48 -2.02 189.00 6.35 6.55 148.00 165.00 quote 0.65 0.14 2,715 0.64 0.66 1,548
quote 4.50 -1.70 237.00 4.40 4.55 271.00 167.50 quote 1.18 0.30 1,198 1.17 1.20 1,726
quote 3.00 -1.40 1,230 2.87 2.94 934.00 170.00 quote 2.05 0.56 1,621 2.07 2.12 1,672
171.07 Current price as of 1/25/2021 02:53:23 PM
quote 1.73 -1.18 2,824 1.72 1.77 2,777 172.50 quote 3.45 1.03 418.00 3.40 3.50 1,695
quote 1.03 -0.77 4,171 1.00 1.03 4,203 175.00 quote 5.02 1.15 177.00 5.15 5.30 853.00
quote 0.61 -0.52 2,345 0.59 0.61 1,584 177.50 quote 7.38 1.58 22.00 7.20 7.40 529.00
quote 0.40 -0.34 5,067 0.38 0.39 5,473 180.00 quote 9.37 1.53 29.00 9.50 9.65 547.00
quote 0.27 -0.22 621.00 0.26 0.27 1,297 182.50 quote 12.33 2.29 48.00 11.85 12.05 49.00
quote 0.21 -0.12 699.00 0.20 0.21 1,194 185.00 quote 14.75 2.00 51.00 14.30 14.50 82.00
quote 0.14 -0.15 139.00 0.15 0.16 541.00 187.50 quote 14.95 0.00 1.00 16.70 16.95 7.00
quote 0.15 -0.07 476.00 0.13 0.14 959.00 190.00 quote 20.20 2.45 1.00 19.10 19.40 33.00
quote 0.10 -0.09 135.00 0.10 0.11 251.00 192.50 quote 20.81 0.00 0.00 21.65 21.95 3.00
quote 0.10 -0.06 80.00 0.08 0.09 424.00 195.00 quote 25.10 7.70 2.00 24.10 24.60 8.00
quote 0.08 -0.06 10.00 0.06 0.07 143.00 197.50 quote 26.25 1.40 21.00 26.70 26.85 2.00
quote 0.07 -0.05 164.00 0.05 0.06 1,345 200.00 quote 28.91 0.60 21.00 29.15 29.35 9.00
quote 0.04 -0.07 28.00 0.04 0.05 381.00 202.50 quote 22.90 0.00 0.00 31.60 31.85 2.00
quote 0.05 -0.04 769.00 0.03 0.04 94.00 205.00 quote 32.65 0.00 0.00 33.95 34.40 27.00
quote 0.03 -0.04 1.00 0.03 0.04 37.00 207.50 quote 35.05 0.00 0.00 36.50 36.85 26.00
quote 0.03 -0.05 339.00 0.02 0.03 107.00 210.00 quote 35.10 0.00 0.00 39.05 39.35 28.00
quote 0.02 -0.03 35.00 0.01 0.03 183.00 215.00 quote 43.30 0.00 0.00 43.90 44.35 1.00
quote 0.02 -0.02 11.00 0.00 0.02 71.00 220.00 quote 48.35 0.00 0.00 48.90 49.35 1.00
quote 0.02 -0.01 3.00 0.01 0.03 93.00 225.00 quote 48.60 0.00 0.00 53.80 54.35 2.00
quote 0.01 -0.03 25.00 0.01 0.03 107.00 230.00 quote 0.00 0.00 0.00 58.90 59.30
quote 0.01 -0.02 7.00 0.00 0.02 62.00 235.00 quote 0.00 0.00 0.00 63.95 64.30
quote 0.03 0.00 0.00 0.00 0.01 375.00 240.00 quote 0.00 0.00 0.00 68.95 69.30
quote 0.01 0.00 0.00 0.00 0.01 17.00 245.00 quote 0.00 0.00 0.00 74.00 74.50
quote 0.03 0.00 0.00 0.01 0.02 7.00 250.00 quote 0.00 0.00 0.00 79.00 79.35
quote 0.01 0.00 0.00 0.00 0.03 470.00 255.00 quote 0.00 0.00 0.00 83.90 84.35
quote 0.01 -0.03 1.00 0.00 0.02 28.00 260.00 quote 0.00 0.00 0.00 88.90 89.40
quote 0.01 0.00 1.00 0.00 0.02 26.00 265.00 quote 0.00 0.00 0.00 94.05 94.30
quote 0.01 -0.01 14.00 0.00 0.02 54.00 270.00 quote 95.00 0.00 0.00 99.05 99.45

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
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.