DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS171124C000800002017-11-13 12:01PM EST80.0024.5523.0024.350.00-12191.80%
DIS171124C000900002017-11-08 12:30PM EST90.0011.2513.4016.400.00-510166.31%
DIS171124C000940002017-11-10 10:32AM EST94.0011.739.4012.85+4.21+55.98%2634139.36%
DIS171124C000950002017-11-20 9:35AM EST95.007.980.000.000.00-100.00%
DIS171124C000955002017-10-20 10:50PM EST95.504.004.805.050.00-220.00%
DIS171124C000960002017-11-21 5:37AM EST96.007.000.000.000.00-100.00%
DIS171124C000965002017-11-02 8:31AM EST96.503.603.453.650.00-130.00%
DIS171124C000970002017-11-10 12:08PM EST97.007.956.0510.35+2.70+51.43%57114.84%
DIS171124C000975002017-11-01 12:16PM EST97.503.272.823.050.00-240.00%
DIS171124C000980002017-11-20 10:06AM EST98.005.150.000.000.00-1600.00%
DIS171124C000985002017-11-15 11:37AM EST98.505.154.006.200.00-312257.13%
DIS171124C000990002017-11-20 10:40AM EST99.003.930.000.000.00-800.00%
DIS171124C000995002017-11-15 2:59PM EST99.504.463.004.350.00-14656.35%
DIS171124C001000002017-11-20 3:17PM EST100.002.950.000.000.00-400.00%
DIS171124C001010002017-11-20 3:25PM EST101.001.880.000.000.00-2100.00%
DIS171124C001020002017-11-20 3:59PM EST102.001.470.000.000.00-5800.00%
DIS171124C001030002017-11-20 3:59PM EST103.000.450.000.000.00-14300.78%
DIS171124C001040002017-11-20 3:42PM EST104.000.150.000.000.00-17803.13%
DIS171124C001050002017-11-20 2:53PM EST105.000.060.000.000.00-13106.25%
DIS171124C001060002017-11-20 1:03PM EST106.000.030.000.000.00-8606.25%
DIS171124C001070002017-11-20 3:30PM EST107.000.020.000.000.00-31012.50%
DIS171124C001080002017-11-20 1:45PM EST108.000.020.000.000.00-4012.50%
DIS171124C001090002017-11-17 10:32AM EST109.000.010.000.75-0.10-90.91%132350.68%
DIS171124C001100002017-11-14 10:25AM EST110.001.610.000.150.00-117543.95%
DIS171124C001110002017-11-14 9:59AM EST111.000.020.000.750.00-41561.04%
DIS171124C001120002017-11-16 2:25PM EST112.000.010.000.750.00-19465.92%
DIS171124C001130002017-11-13 10:56AM EST113.000.110.000.750.00-1170.70%
DIS171124C001150002017-11-06 3:50PM EST115.000.050.001.010.00-1386.52%
DIS171124C001200002017-10-30 3:20PM EST120.000.010.000.040.00-50061.72%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS171124P000650002017-11-03 10:58PM EST65.000.040.000.030.00-1010162.50%
DIS171124P000700002017-11-01 9:00AM EST70.000.040.000.030.00-1414137.50%
DIS171124P000750002017-11-03 10:58PM EST75.000.040.000.030.00-1010115.63%
DIS171124P000800002017-11-01 9:00AM EST80.000.060.000.030.00-101193.75%
DIS171124P000850002017-11-10 12:39PM EST85.000.010.001.25-0.04-80.00%1156139.65%
DIS171124P000900002017-11-20 9:35AM EST90.000.310.000.000.00-1025.00%
DIS171124P000910002017-11-10 11:34AM EST91.000.030.001.13-0.21-87.50%256097.46%
DIS171124P000920002017-11-17 9:32AM EST92.000.260.001.76+0.25+2,500.00%133104.98%
DIS171124P000930002017-11-17 9:32AM EST93.000.330.000.53+0.32+3,200.00%16268.65%
DIS171124P000935002017-11-06 10:18AM EST93.500.500.001.080.00-12480.27%
DIS171124P000940002017-11-20 9:35AM EST94.000.360.000.000.00-1025.00%
DIS171124P000945002017-11-13 9:31AM EST94.500.250.000.750.00-14566.11%
DIS171124P000950002017-11-15 1:11PM EST95.000.030.000.750.00-426363.09%
DIS171124P000955002017-11-10 3:59PM EST95.500.030.010.09-0.37-92.50%2210542.38%
DIS171124P000960002017-11-17 11:01AM EST96.000.320.000.75+0.28+700.00%224656.93%
DIS171124P000965002017-11-14 1:50PM EST96.500.020.000.750.00-36953.81%
DIS171124P000970002017-11-17 11:01AM EST97.000.330.000.75+0.31+1,550.00%123750.68%
DIS171124P000975002017-11-20 9:53AM EST97.500.010.000.000.00-1012.50%
DIS171124P000980002017-11-20 1:42PM EST98.000.020.000.000.00-2012.50%
DIS171124P000985002017-11-13 10:56AM EST98.500.070.000.040.00-115323.05%
DIS171124P000990002017-11-20 10:33AM EST99.000.010.000.000.00-2012.50%
DIS171124P000995002017-11-20 9:55AM EST99.500.020.000.000.00-906.25%
DIS171124P001000002017-11-20 3:07PM EST100.000.010.000.000.00-6906.25%
DIS171124P001010002017-11-20 3:49PM EST101.000.050.000.000.00-17206.25%
DIS171124P001020002017-11-20 3:59PM EST102.000.210.000.000.00-69001.56%
DIS171124P001030002017-11-20 3:25PM EST103.000.600.000.000.00-37800.00%
DIS171124P001040002017-11-20 1:45PM EST104.001.120.000.000.00-9100.00%
DIS171124P001050002017-11-20 3:20PM EST105.002.150.000.000.00-1000.00%
DIS171124P001060002017-11-20 3:59PM EST106.003.250.000.000.00-8800.00%
DIS171124P001070002017-11-14 10:30AM EST107.003.692.474.650.00-5740.43%
DIS171124P001080002017-11-16 3:45PM EST108.004.552.495.350.00-1731.54%
DIS171124P001090002017-11-06 3:35PM EST109.009.383.805.000.00-110.00%