DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180525C000900002018-05-18 11:56PM EDT90.0014.0413.4515.550.00-10210.06%
DIS180525C000920002018-05-04 11:47PM EDT92.007.857.0011.700.00-11145.51%
DIS180525C000925002018-04-27 3:38PM EDT92.507.357.457.55-0.35-4.55%600.00%
DIS180525C000935002018-04-13 11:53PM EDT93.509.007.558.700.00-110.00%
DIS180525C000940002018-05-11 11:52PM EDT94.006.755.7010.350.00-11158.50%
DIS180525C000945002018-05-11 11:52PM EDT94.507.457.558.100.00-10120.00%
DIS180525C000950002018-05-21 3:55PM EDT95.009.100.000.000.00-30120.00%
DIS180525C000955002018-05-21 9:31AM EDT95.509.150.000.000.00-180730.00%
DIS180525C000960002018-05-10 1:37PM EDT96.005.956.106.600.00-230.00%
DIS180525C000965002018-05-11 11:52PM EDT96.505.005.606.150.00-1410.00%
DIS180525C000970002018-05-15 2:29PM EDT97.005.734.759.450.00-14114.16%
DIS180525C000975002018-05-22 12:40PM EDT97.506.930.000.000.00-1270.00%
DIS180525C000980002018-05-22 9:31AM EDT98.005.650.000.000.00-2970.00%
DIS180525C000985002018-05-14 12:29PM EDT98.505.134.304.55+1.13+28.25%12045.80%
DIS180525C000990002018-05-23 12:50PM EDT99.003.850.000.000.00-82540.00%
DIS180525C000995002018-05-22 12:41PM EDT99.504.780.000.000.00-111720.00%
DIS180525C001000002018-05-23 3:55PM EDT100.002.980.000.000.00-1004680.00%
DIS180525C001010002018-05-23 2:48PM EDT101.002.190.000.000.00-726960.00%
DIS180525C001020002018-05-23 3:58PM EDT102.001.080.000.000.00-8976370.00%
DIS180525C001030002018-05-23 3:55PM EDT103.000.510.000.000.00-9251,4750.78%
DIS180525C001040002018-05-23 3:57PM EDT104.000.150.000.000.00-8321,8943.13%
DIS180525C001050002018-05-23 3:57PM EDT105.000.060.000.000.00-4653,2496.25%
DIS180525C001060002018-05-23 3:46PM EDT106.000.030.000.000.00-7352,55912.50%
DIS180525C001070002018-05-23 2:24PM EDT107.000.020.000.000.00-3783512.50%
DIS180525C001080002018-05-23 10:02AM EDT108.000.010.000.000.00-1144812.50%
DIS180525C001090002018-05-23 1:09PM EDT109.000.010.000.000.00-3326725.00%
DIS180525C001100002018-05-23 3:41PM EDT110.000.040.000.000.00-340525.00%
DIS180525C001110002018-05-17 3:03PM EDT111.000.050.010.130.00-1012457.81%
DIS180525C001120002018-05-17 1:06PM EDT112.000.040.010.130.00-16563.28%
DIS180525C001130002018-05-08 3:45PM EDT113.000.250.030.130.00-82370.31%
DIS180525C001140002018-05-21 9:31AM EDT114.000.120.000.000.00-11025.00%
DIS180525C001150002018-05-14 3:55PM EDT115.000.030.012.14-0.01-25.00%150153.71%
DIS180525C001160002018-05-16 11:06AM EDT116.000.050.001.000.00-1075127.54%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180525P000800002018-05-17 3:32PM EDT80.000.010.000.010.00-213118.75%
DIS180525P000850002018-05-09 10:34AM EDT85.000.040.002.010.00-313227.34%
DIS180525P000900002018-05-23 3:29PM EDT90.000.300.000.000.00-26250.00%
DIS180525P000910002018-05-09 10:38AM EDT91.000.100.000.630.00-55118.95%
DIS180525P000920002018-05-09 10:43AM EDT92.000.130.010.120.00-71080.08%
DIS180525P000925002018-05-09 10:28AM EDT92.500.200.010.490.00-6074100.59%
DIS180525P000930002018-05-16 9:51AM EDT93.000.020.000.050.00-54263.28%
DIS180525P000935002018-05-21 9:37AM EDT93.500.020.000.000.00-117025.00%
DIS180525P000940002018-05-21 1:45PM EDT94.000.020.000.000.00-156425.00%
DIS180525P000945002018-05-23 9:43AM EDT94.500.080.000.000.00-81725.00%
DIS180525P000950002018-05-23 1:09PM EDT95.000.010.000.000.00-281125.00%
DIS180525P000955002018-05-17 9:56AM EDT95.500.060.000.230.00-202963.87%
DIS180525P000960002018-05-23 9:31AM EDT96.000.090.000.000.00-18825.00%
DIS180525P000965002018-05-23 9:43AM EDT96.500.100.000.000.00-82925.00%
DIS180525P000970002018-05-22 11:27AM EDT97.000.010.000.000.00-128125.00%
DIS180525P000975002018-05-22 9:32AM EDT97.500.150.000.000.00-210325.00%
DIS180525P000980002018-05-23 1:09PM EDT98.000.030.000.000.00-320212.50%
DIS180525P000985002018-05-21 9:49AM EDT98.500.030.000.000.00-79812.50%
DIS180525P000990002018-05-23 1:18PM EDT99.000.020.000.000.00-3524012.50%
DIS180525P000995002018-05-23 10:46AM EDT99.500.050.000.000.00-1012112.50%
DIS180525P001000002018-05-23 3:43PM EDT100.000.020.000.000.00-4741912.50%
DIS180525P001010002018-05-23 1:37PM EDT101.000.080.000.000.00-1213316.25%
DIS180525P001020002018-05-23 3:43PM EDT102.000.200.000.000.00-2676603.13%
DIS180525P001030002018-05-23 3:30PM EDT103.000.510.000.000.00-2558800.00%
DIS180525P001040002018-05-23 2:32PM EDT104.001.150.000.000.00-1256690.00%
DIS180525P001050002018-05-23 2:55PM EDT105.001.860.000.000.00-1161650.00%
DIS180525P001060002018-05-23 2:43PM EDT106.003.000.000.000.00-7200.00%
DIS180525P001070002018-05-22 9:38AM EDT107.002.150.000.000.00-1340.00%
DIS180525P001080002018-05-23 11:41AM EDT108.005.510.000.000.00-700.00%
DIS180525P001100002018-05-22 11:40AM EDT110.005.500.000.000.00-40250.00%
DIS180525P001150002018-05-18 11:57PM EDT115.0010.7510.6011.450.00-220.00%