S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
S&P 500   3,754.80 (-2.46%)
DOW   30,323.69 (-1.98%)
QQQ   321.56 (-2.14%)
AAPL   142.52 (-0.45%)
MSFT   232.34 (+0.00%)
FB   273.31 (-3.10%)
GOOGL   1,825.64 (-4.31%)
AMZN   3,261.00 (-1.96%)
TSLA   875.62 (-0.85%)
NVDA   518.05 (-3.60%)
BABA   262.58 (-1.26%)
CGC   38.12 (+7.32%)
GE   10.81 (-4.25%)
MU   75.58 (-4.94%)
AMD   89.37 (-5.64%)
NIO   57.71 (-4.31%)
T   29.17 (-1.95%)
F   10.83 (-3.22%)
ACB   11.55 (+8.25%)
BA   193.96 (-4.01%)
DIS   163.35 (-3.66%)
NFLX   534.89 (-4.81%)
GILD   65.82 (-1.32%)
Log in
NYSE:DIS

The Walt Disney Options Chain and Prices

$162.52
-7.04 (-4.15 %)
(As of 01/27/2021 02:51 PM ET)
Add
Compare
Today's Range
$160.55
Now: $162.52
$167.70
50-Day Range
$153.72
MA: $173.94
$181.18
52-Week Range
$79.07
Now: $162.52
$183.40
Volume1.15 million shs
Average Volume8.60 million shs
Market Capitalization$294.85 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.2

Options Chain

The Walt Disney (NYSE:DIS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$270.00$0.005Call11058
(+4)
1.60403
(+0.139992)
0.0008851
1/29/2021$265.00$0.005Call00026
(+0)
1.52864
(+0.168989)
0.0008090
1/29/2021$260.00$0.005Call00029
(+1)
1.46941
(+0.235064)
0.0008380
1/29/2021$255.00$0.005Call39930055470
(+0)
1.40878
(+0.11262)
0.00087115
1/29/2021$250.00$0.005Call0008
(+1)
1.34666
(+0.152494)
0.0009070
1/29/2021$245.00$0.005Call00017
(+0)
1.28299
(+0.210467)
0.0009480
1/29/2021$240.00$0.005Call240100119215
(-160)
1.21764
(+0.201861)
0.0009949
1/29/2021$235.00$0.005Call8642668
(+6)
1.15071
(+0.135212)
0.0010489
1/29/2021$230.00$0.005Call000132
(+25)
1.08162
(+0.064363)
0.0011070
1/29/2021$225.00$0.005Call100994
(+1)
1.03522
(+0.069797)
0.0015022
1/29/2021$220.00$0.005Call00070
(-1)
0.937681
(+0.084198)
0.001260
1/29/2021$215.00$0.005Call000215
(+32)
0.862387
(+0.020601)
0.001360
1/29/2021$210.00$0.005Call703446
(+339)
0.784636
(+0.020862)
0.0014834
1/29/2021$207.50$0.090Call330353
(+316)
1.02201
(+0.21778)
0.0164652
1/29/2021$205.00$0.010Call101379
(+285)
0.750601
(+0.014762)
0.0029341
1/29/2021$202.50$0.010Call18211385
(+4)
0.707036
(+0.053929)
0.0030957
1/29/2021$200.00$0.010Call518323821562
(+217)
0.678125
(+0.039779)
0.00396766
1/29/2021$197.50$0.020Call15130141
(-2)
0.664513
(+0.056926)
0.006186
1/29/2021$195.00$0.020Call323203111430
(+6)
0.615488
(+0.026154)
0.00661931
1/29/2021$192.50$0.070Call37826350285
(+34)
0.665655
(+0.122322)
0.01911424
1/29/2021$190.00$0.060Call15617331177
(+218)
0.593695
(+0.08636)
0.01841550
1/29/2021$187.50$0.065Call2774259603
(+62)
0.541277
(+0.072594)
0.0214432
1/29/2021$185.00$0.110Call17952811215
(+21)
0.531836
(+0.090809)
0.0372780
1/29/2021$182.50$0.140Call7291754681297
(+0)
0.477731
(+0.066501)
0.04684210
1/29/2021$180.00$0.215Call3,7651,1681,6875970
(+497)
0.444685
(+0.057281)
0.071894745
1/29/2021$177.50$0.340Call1,7335358272517
(+933)
0.41025
(+0.040715)
0.112806352
1/29/2021$175.00$0.640Call5,3951,7172,5844563
(+360)
0.394889
(+0.036046)
0.1937711,386
1/29/2021$172.50$1.120Call3,9021,3042,0293547
(+770)
0.371306
(+0.017671)
0.3107481,264
1/29/2021$170.00$1.990Call1,591685663912
(-22)
0.358731
(-0.001231)
0.474759612
1/29/2021$167.50$3.450Call23912183390
(+119)
0.372864
(+0.004029)
0.64751290
1/29/2021$165.00$5.350Call334135140229
(+81)
0.399211
(+0.011864)
0.779775151
1/29/2021$162.50$7.400Call195293
(+3)
0.394143
(-0.020487)
0.88650614
1/29/2021$160.00$10.100Call52197
(-38)
0.564173
(+0.118161)
0.8770283
1/29/2021$157.50$12.250Call5555031
(+0)
0.517191
(+0.023126)
0.94487615
1/29/2021$155.00$14.500Call19811195
(+1)
8
1/29/2021$152.50$17.025Call20021
(+0)
2
1/29/2021$150.00$19.850Call21149
(+4)
0.848524
(+0.240246)
0.9486462
1/29/2021$149.00$20.525Call2205
(+0)
1
1/29/2021$148.00$22.050Call0006
(+0)
1.04532
(+0.349006)
0.9308890
1/29/2021$147.00$22.700Call0004
(-1)
0.849394
(+0.154381)
0.9707960
1/29/2021$146.00$23.525Call7404
(+0)
4
1/29/2021$145.00$24.875Call00016
(+3)
1.05142
(+0.364258)
0.9544130
1/29/2021$144.00$25.825Call0005
(+0)
1.05263
(+0.249263)
0.9607890
1/29/2021$143.00$26.625Call0004
(+0)
0.865001
(+0.034283)
0.9865050
1/29/2021$142.00$27.100Call0006
(-1)
0.01.00
1/29/2021$141.00$28.525Call0001
(+0)
0
1/29/2021$140.00$29.650Call100029
(+10)
1.00401
(+0.192048)
0.9842271
1/29/2021$139.00$30.775Call460057
(+0)
1.19217
(+0.354934)
0.9708085
1/29/2021$138.00$31.525Call00028
(+8)
0
1/29/2021$135.00$35.000Call800096
(+0)
1.53011
(+0.590499)
0.95659810
1/29/2021$130.00$39.500Call0003
(+0)
0
1/29/2021$125.00$44.375Call0005
(+0)
0
1/29/2021$120.00$49.500Call0000
(+0)
0
1/29/2021$115.00$54.525Call0000
(+0)
0
1/29/2021$110.00$59.725Call0006
(+6)
2.24118
(+0.601064)
0.987170
1/29/2021$105.00$64.300Call00041
(+0)
0
1/29/2021$100.00$69.450Call00013
(+0)
0
1/29/2021$95.00$74.525Call0001
(+0)
0
1/29/2021$90.00$79.925Call0009
(+0)
3.56922
(+1.211)
0.9829650
1/29/2021$270.00$100.725Put0000
(+0)
2.43827-0.9784750
1/29/2021$265.00$95.550Put0000
(+0)
2.07668-0.989590
1/29/2021$260.00$90.575Put0000
(+0)
2.06418-0.9872450
1/29/2021$255.00$85.500Put0000
(+0)
1.80414-0.9932180
1/29/2021$250.00$80.575Put0000
(+0)
1.90859-0.986410
1/29/2021$245.00$75.250Put0000
(+0)
0.00
1/29/2021$240.00$70.650Put0000
(+0)
1.83017-0.9791980
1/29/2021$235.00$65.500Put0000
(+0)
1.47874-0.9919260
1/29/2021$230.00$60.450Put0000
(+0)
1.17011-0.99820
1/29/2021$225.00$55.475Put0000
(+0)
1.23869-0.9943010
1/29/2021$220.00$50.675Put0001
(+0)
1.46624-0.9721310
1/29/2021$215.00$45.550Put0001
(+0)
1.22132-0.9834440
1/29/2021$210.00$40.650Put00028
(+0)
1.22913-0.9705690
1/29/2021$207.50$38.275Put00026
(+0)
1.26943-0.9570410
1/29/2021$205.00$36.075Put00027
(+0)
1.38048
(+0.72423)
-0.9297080
1/29/2021$202.50$31.850Put0002
(+0)
0.00
1/29/2021$200.00$29.925Put00025
(+16)
0.00
1/29/2021$197.50$28.250Put00022
(+20)
0.99668
(+0.46987)
-0.9507920
1/29/2021$195.00$24.900Put00010
(+2)
0.00
1/29/2021$192.50$22.450Put0003
(+0)
0.00
1/29/2021$190.00$20.000Put00033
(+0)
0.00
1/29/2021$187.50$17.600Put3307
(+0)
0.03
1/29/2021$185.00$15.200Put1338127
(+45)
0.08
1/29/2021$182.50$12.525Put50090
(+41)
0.05
1/29/2021$180.00$10.275Put33510546
(-1)
0.019
1/29/2021$177.50$8.225Put821251527
(-2)
0.389844
(+0.032343)
-0.89963920
1/29/2021$175.00$6.075Put1544438838
(-15)
0.391461
(+0.037355)
-0.80825452
1/29/2021$172.50$3.925Put299721651682
(-13)
0.34375
(-0.002814)
-0.703581128
1/29/2021$170.00$2.390Put1,0864124472016
(+344)
0.351237
(+0.001824)
-0.52581327
1/29/2021$167.50$1.305Put1,3334436472097
(+371)
0.360625
(+0.001615)
-0.346471393
1/29/2021$165.00$0.715Put6951922092277
(+729)
0.383659
(+0.008634)
-0.209911230
1/29/2021$162.50$0.345Put47650414407
(+268)
0.396172
(+0.000834)
-0.113318136
1/29/2021$160.00$0.245Put40278685137
(+282)
0.456274
(+0.03203)
-0.075222131
1/29/2021$157.50$0.110Put953256752
(+337)
0.465656
(+0.005081)
-0.03695130
1/29/2021$155.00$0.090Put45142612
(+39)
0.534061
(+0.039658)
-0.02769515
1/29/2021$152.50$0.075Put24221147
(+4)
0.590625
(+0.059371)
-0.0214045
1/29/2021$150.00$0.030Put25022834
(+20)
0.592024
(-0.005396)
-0.0093411
1/29/2021$149.00$0.030Put00033
(+6)
0.617969
(-0.017322)
-0.0088270
1/29/2021$148.00$0.000Put00054
(+21)
0.00
1/29/2021$147.00$0.025Put00058
(+1)
0.65828
(-0.025091)
-0.0070460
1/29/2021$146.00$0.000Put00028
(+0)
0.00
1/29/2021$145.00$0.000Put100116
(+0)
0.723473
(+0.015395)
0.01
1/29/2021$144.00$0.000Put00042
(-1)
0.00
1/29/2021$143.00$0.000Put00020
(+0)
0.00
1/29/2021$142.00$0.060Put00016
(+0)
0.90145
(+0.119682)
-0.0118090
1/29/2021$141.00$0.000Put0005
(+0)
0.00
1/29/2021$140.00$0.000Put000163
(+0)
0.00
1/29/2021$139.00$0.000Put00023
(+0)
0.00
1/29/2021$138.00$0.060Put000233
(+0)
1.03359
(+0.159962)
-0.0105550
1/29/2021$135.00$0.000Put00093
(+0)
0.00
1/29/2021$130.00$0.000Put00020
(+0)
0.00
1/29/2021$125.00$0.040Put000650
(+0)
1.37812
(+0.185935)
-0.0055370
1/29/2021$120.00$0.000Put00013
(+0)
0.00
1/29/2021$115.00$0.000Put0000
(+0)
0.00
1/29/2021$110.00$0.000Put00035
(+0)
0.00
1/29/2021$105.00$0.000Put0001
(+0)
0.00
1/29/2021$100.00$0.000Put00030
(+0)
0.00
1/29/2021$95.00$0.000Put0001
(+0)
0.00
1/29/2021$90.00$0.005Put0003
(+0)
2.26775
(+0.291021)
-0.0005430
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 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.