Log in

NYSE:DISWalt Disney Options Chain and Prices

$118.02
+0.19 (+0.16 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$116.83
Now: $118.02
$118.57
50-Day Range
$93.88
MA: $104.80
$119.92
52-Week Range
$79.07
Now: $118.02
$153.41
Volume9.28 million shs
Average Volume22.92 million shs
Market Capitalization$213.18 billion
P/E Ratio39.87
Dividend Yield1.49%
Beta1.08

Options Chain

Walt Disney (NYSE:DIS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$140.00$0.065Call3131,392 (+137)0.583907 (-0.0132)0.019154
5/29/2020$135.00$0.095Call9534,008 (+37)0.5076 (-0.011931)0.030262
5/29/2020$130.00$0.145Call1,8535,828 (+90)0.420352 (-0.031453)0.051387
5/29/2020$129.00$0.165Call3732 (+32)0.404373 (-0.031694)0.059335
5/29/2020$128.00$0.205Call11276 (+76)0.395278 (-0.026355)0.07278
5/29/2020$127.00$0.255Call12692 (+92)0.385897 (-0.037757)0.08926
5/29/2020$126.00$0.270Call485112 (+112)0.360128 (-0.038657)0.099087
5/29/2020$125.00$0.330Call6,0629,316 (+2080)0.346878 (-0.044608)0.120614
5/29/2020$124.00$0.410Call286216 (+216)0.3344 (-0.057284)0.14825
5/29/2020$123.00$0.555Call404331 (+331)0.331426 (-0.044182)0.190154
5/29/2020$122.00$0.770Call1,8002,087 (+664)0.333904 (-0.045311)0.243861
5/29/2020$121.00$1.020Call1,7061,093 (+113)0.332552 (-0.047754)0.302149
5/29/2020$120.00$1.335Call6,6557,088 (+2079)0.332087 (-0.043676)0.367468
5/29/2020$119.00$1.690Call1,4991,483 (+420)0.327485 (-0.053417)0.436658
5/29/2020$118.00$2.185Call1,8891,323 (+184)0.333541 (-0.047513)0.51076
5/29/2020$117.00$2.755Call1,7351,972 (+18)0.339976 (-0.047814)0.582429
5/29/2020$116.00$3.525Call142354 (-19)0.368074 (-0.020897)0.642208
5/29/2020$115.00$4.150Call2001,833 (-34)0.362832 (-0.04203)0.705818
5/29/2020$114.00$4.975Call55357 (+2)0.383744 (-0.012928)0.751392
5/29/2020$113.00$5.725Call46975 (+196)0.381456 (-0.037925)0.802176
5/29/2020$112.00$6.575Call1051,031 (-36)0.391511 (-0.014877)0.839627
5/29/2020$111.00$7.475Call52502 (+153)0.407265 (-0.036895)0.867719
5/29/2020$110.00$8.400Call1891,625 (+256)0.424873 (-0.00562)0.889831
5/29/2020$109.00$9.300Call31454 (-9)0.427617 (-0.012752)0.915025
5/29/2020$108.00$10.250Call122393 (+15)0.442953 (-0.042597)0.930187
5/29/2020$107.00$11.175Call37290 (-4)0.438926 (-0.040064)0.949831
5/29/2020$106.00$12.350Call90273 (+8)0.560243 (+0.11519)0.922689
5/29/2020$105.00$13.200Call57599 (-7)0.521681 (-0.016988)0.950964
5/29/2020$104.00$14.225Call1411,231 (-1)0.571121 (+0.034292)0.949353
5/29/2020$103.00$15.075Call92193 (-1)0.479142 (-0.104065)0.981457
5/29/2020$102.00$16.075Call311460.50853 (-0.094453)0.982434
5/29/2020$101.00$17.125Call376 (+2)0.597025 (-0.023796)0.972888
5/29/2020$100.00$18.200Call111050.693371 (-0.005047)0.961935
5/29/2020$99.50$18.675Call4180.691017 (-0.038234)0.966502
5/29/2020$99.00$19.100Call3870.632594 (-0.035947)0.979813
5/29/2020$98.50$19.600Call0310.648213 (-0.016797)0.980255
5/29/2020$98.00$20.000Call3284 (-1)
5/29/2020$97.50$20.600Call260.68088 (-0.036132)0.980909
5/29/2020$97.00$21.075Call0280.657365 (-0.055185)0.986104
5/29/2020$96.50$21.575Call0190.672468 (-0.056009)0.98639
5/29/2020$96.00$22.075Call2800.687608 (-0.056836)0.986667
5/29/2020$95.50$22.475Call032 (+4)
5/29/2020$95.00$23.175Call4230.845153 (+0.007602)0.972092
5/29/2020$94.50$23.575Call230.733334 (-0.034373)0.987434
5/29/2020$94.00$24.075Call145 (+5)0.74868 (+0.072123)0.987672
5/29/2020$93.00$25.075Call140.779532 (-0.005853)0.988123
5/29/2020$90.00$28.150Call1042 (-1)0.992234 (+0.026679)0.97939
5/29/2020$85.00$33.025Call0120.7899360.998874
5/29/2020$80.00$38.025Call0210.925735 (-0.068988)0.999023
5/29/2020$75.00$43.025Call017 (+2)1.069510.999141
5/29/2020$70.00$48.025Call061.222590.999238
5/29/2020$65.00$53.025Call46 (+6)1.4203 (-0.059182)0.999129
5/29/2020$60.00$58.025Call05 (+3)1.6031 (-0.0877)0.999207
5/29/2020$55.00$63.025Call08 (+7)1.763820.999419
5/29/2020$140.00$21.925Put3219 (+4)
5/29/2020$135.00$17.050Put35 (+3)0.485278 (-0.027033)-0.976423
5/29/2020$130.00$11.975Put1481 (+35)
5/29/2020$129.00$11.200Put000.436971 (+0.002077)-0.928989
5/29/2020$128.00$10.150Put000.381909 (-0.03111)-0.936364
5/29/2020$127.00$9.175Put000.366284 (-0.071735)-0.92591
5/29/2020$126.00$8.250Put01 (+1)0.359253 (-0.041266)-0.902059
5/29/2020$125.00$7.350Put17158 (+12)0.360281 (-0.044732)-0.872331
5/29/2020$124.00$6.425Put134 (+4)0.344259 (-0.040244)-0.846418
5/29/2020$123.00$5.550Put241 (+1)0.332931 (-0.06251)-0.808567
5/29/2020$122.00$4.725Put25190 (+17)0.332026 (-0.042162)-0.76071
5/29/2020$121.00$3.975Put26158 (+64)0.325776 (-0.04724)-0.701519
5/29/2020$120.00$3.225Put323658 (-77)0.319656 (-0.054888)-0.639921
5/29/2020$119.00$2.660Put166601 (-48)0.323432 (-0.066771)-0.564106
5/29/2020$118.00$2.190Put6551,160 (+53)0.340034 (-0.043529)-0.489189
5/29/2020$117.00$1.705Put1,5981,629 (-305)0.332612 (-0.051537)-0.416297
5/29/2020$116.00$1.435Put1,118948 (-125)0.358784 (-0.044896)-0.35325
5/29/2020$115.00$1.110Put2,3491,748 (+47)0.356766 (-0.045903)-0.291658
5/29/2020$114.00$0.885Put1,3491,340 (-37)0.370719 (-0.034139)-0.240158
5/29/2020$113.00$0.695Put809998 (+185)0.378532 (-0.04117)-0.195568
5/29/2020$112.00$0.530Put4192,689 (+204)0.383986 (-0.044719)-0.155325
5/29/2020$111.00$0.415Put301698 (+74)0.400081 (-0.028128)-0.124697
5/29/2020$110.00$0.345Put1,6872,379 (-70)0.412604 (-0.031344)-0.10317
5/29/2020$109.00$0.285Put187792 (+318)0.428827 (-0.020735)-0.084776
5/29/2020$108.00$0.220Put5571,049 (+269)0.444017 (-0.015563)-0.067085
5/29/2020$107.00$0.190Put412730 (+14)0.461986 (-0.027282)-0.056962
5/29/2020$106.00$0.175Put90395 (-19)0.485423 (-0.012829)-0.050398
5/29/2020$105.00$0.155Put4051,928 (+106)0.506952 (+0.005341)-0.043767
5/29/2020$104.00$0.115Put52966 (+17)0.514329 (-0.009704)-0.033142
5/29/2020$103.00$0.095Put43506 (-2)0.533079 (-0.008142)-0.027402
5/29/2020$102.00$0.060Put133264 (-4)0.519452 (-0.048319)-0.018678
5/29/2020$101.00$0.070Put29675 (-12)0.560944 (-0.024107)-0.019641
5/29/2020$100.00$0.075Put1751,484 (-23)0.598444 (-0.01317)-0.01978
5/29/2020$99.50$0.070Put42301 (+5)0.607105 (-0.02137)-0.018294
5/29/2020$99.00$0.035Put37938 (-15)0.574019 (-0.079632)-0.010491
5/29/2020$98.50$0.060Put1950.625447 (-0.054761)-0.015579
5/29/2020$98.00$0.065Put177820.647354 (+0.040911)-0.016162
5/29/2020$97.50$0.080Put41380.681661 (-0.013997)-0.018387
5/29/2020$97.00$0.055Put31262 (+4)0.664541 (-0.021727)-0.013448
5/29/2020$96.50$0.060Put1840.687906 (-0.078691)-0.014225
5/29/2020$96.00$0.040Put11106 (-6)0.675122 (-0.029116)-0.01034
5/29/2020$95.50$0.040Put1910.686001 (+0.010481)-0.009925
5/29/2020$95.00$0.030Put222,628 (+580)0.672771 (-0.047778)-0.00797
5/29/2020$94.50$0.045Put01590.731661 (-0.086309)-0.010536
5/29/2020$94.00$0.060Put0610.768742 (+0.066232)-0.012924
5/29/2020$93.00$0.030Put123330.729751 (-0.008368)-0.007327
5/29/2020$90.00$0.015Put392,125 (+323)0.76915 (-0.089347)-0.003698
5/29/2020$85.00$0.005Put53467 (-5)0.825206 (-0.081728)-0.001291
5/29/2020$80.00$0.015Put15851.06564 (+0.040108)-0.002758
5/29/2020$75.00$0.005Put151591.10752 (-0.162652)-0.000835
5/29/2020$70.00$0.005Put01991.26787 (-0.128458)-0.000769
5/29/2020$65.00$0.040Put4781.7405 (+0.219466)-0.004141
5/29/2020$60.00$0.030Put0651.91529 (+0.263503)-0.002838
5/29/2020$55.00$0.005Put01071.8375 (+0.11678)-0.000631
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.