DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190125C000900002018-12-28 10:09AM EST90.0018.0020.5523.000.00-5551.56%
DIS190125C000950002018-12-26 1:29PM EST95.009.4915.8017.950.00-303053.13%
DIS190125C000980002019-01-07 11:10AM EST98.0012.9513.7014.700.00-1159.67%
DIS190125C001000002019-01-14 3:07PM EST100.0012.5411.7012.600.00-13250.93%
DIS190125C001010002018-12-27 9:37AM EST101.005.8710.7011.400.00-2254.79%
DIS190125C001020002019-01-08 10:19AM EST102.009.859.7010.150.00-6344.04%
DIS190125C001030002019-01-04 10:09AM EST103.006.388.709.200.00-1441.99%
DIS190125C001040002018-12-27 3:47PM EST104.006.457.758.150.00-6837.01%
DIS190125C001050002019-01-15 10:18AM EST105.006.856.757.10-0.95-12.18%7732.08%
DIS190125C001060002019-01-09 3:10PM EST106.007.055.656.150.00-16629.83%
DIS190125C001070002019-01-09 3:10PM EST107.006.154.905.350.00-64130.42%
DIS190125C001080002019-01-15 2:23PM EST108.003.504.004.30-1.30-27.08%37225.37%
DIS190125C001090002019-01-15 2:30PM EST109.002.503.153.30-1.92-43.44%123121.17%
DIS190125C001100002019-01-15 3:22PM EST110.002.342.352.49-0.63-21.21%11912419.70%
DIS190125C001110002019-01-15 3:11PM EST111.001.631.621.76-0.66-28.82%8337918.31%
DIS190125C001120002019-01-15 3:56PM EST112.001.061.061.15-0.51-32.48%31319017.14%
DIS190125C001130002019-01-15 3:50PM EST113.000.640.600.66-0.42-39.62%2,39952215.87%
DIS190125C001140002019-01-15 3:58PM EST114.000.310.280.32-0.32-50.79%3,36484314.67%
DIS190125C001150002019-01-15 3:54PM EST115.000.130.120.25-0.21-61.76%663,48716.80%
DIS190125C001160002019-01-15 3:39PM EST116.000.050.030.07-0.08-61.54%6214814.45%
DIS190125C001170002019-01-15 11:38AM EST117.000.040.000.04-0.03-42.86%3319215.24%
DIS190125C001180002019-01-15 10:52AM EST118.000.020.000.04-0.02-50.00%112117.58%
DIS190125C001190002019-01-15 11:38AM EST119.000.010.000.030.00-1213718.95%
DIS190125C001200002019-01-15 11:15AM EST120.000.010.000.010.00-358217.97%
DIS190125C001210002018-12-26 2:59PM EST121.000.080.000.030.00-2323.05%
DIS190125C001220002019-01-11 9:31AM EST122.000.030.000.040.00-1726.17%
DIS190125C001230002019-01-09 2:59PM EST123.000.020.000.040.00-1028.13%
DIS190125C001240002018-12-18 1:06PM EST124.000.130.000.040.00-1130.08%
DIS190125C001250002019-01-08 3:52PM EST125.000.020.000.040.00-51132.03%
DIS190125C001260002018-12-07 11:08AM EST126.000.210.000.040.00-1133.99%
DIS190125C001300002018-12-28 2:50PM EST130.000.020.000.040.00-1141.41%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190125P000850002019-01-03 12:44PM EST85.000.080.000.040.00-124365.63%
DIS190125P000900002018-12-31 9:53AM EST90.000.120.000.020.00-26453.13%
DIS190125P000950002019-01-15 10:32AM EST95.000.010.010.10-0.03-75.00%616851.95%
DIS190125P000960002019-01-14 10:59AM EST96.000.050.000.130.00-4120551.37%
DIS190125P000975002019-01-02 11:36AM EST97.500.400.000.190.00-1250.68%
DIS190125P000980002018-12-28 1:38PM EST98.000.800.000.210.00-4450.20%
DIS190125P000985002018-12-31 11:30AM EST98.500.510.000.060.00-4238.48%
DIS190125P000995002019-01-11 2:25PM EST99.500.050.000.050.00-1834.96%
DIS190125P001000002019-01-14 10:37AM EST100.000.060.000.050.00-58433.59%
DIS190125P001010002019-01-11 9:31AM EST101.001.290.000.060.00-24032.03%
DIS190125P001020002019-01-15 3:09PM EST102.000.050.000.07-0.05-50.00%7316730.08%
DIS190125P001030002019-01-15 2:45PM EST103.000.080.000.08-0.07-46.67%504328.13%
DIS190125P001040002019-01-15 2:31PM EST104.000.130.060.10+0.02+18.18%1121326.56%
DIS190125P001050002019-01-15 3:22PM EST105.000.080.090.12-0.04-33.33%66211424.61%
DIS190125P001060002019-01-15 3:46PM EST106.000.120.120.16-0.01-7.69%1617123.15%
DIS190125P001070002019-01-15 3:17PM EST107.000.190.190.220.00-14112921.83%
DIS190125P001080002019-01-15 3:53PM EST108.000.270.260.31+0.01+3.85%8111320.61%
DIS190125P001090002019-01-15 3:08PM EST109.000.460.380.45+0.08+21.05%12918619.53%
DIS190125P001100002019-01-15 3:46PM EST110.000.590.570.65+0.05+9.26%11621818.46%
DIS190125P001110002019-01-15 3:58PM EST111.000.920.850.93+0.08+9.52%2589917.33%
DIS190125P001120002019-01-15 3:31PM EST112.001.291.231.34+0.22+20.56%15418316.46%
DIS190125P001130002019-01-15 10:09AM EST113.002.071.751.89+0.56+37.09%15915.72%
DIS190125P001140002019-01-15 11:43AM EST114.002.392.432.60+0.16+7.17%594815.43%
DIS190125P001150002019-01-15 10:25AM EST115.003.603.153.45+0.76+26.76%16315.89%
DIS190125P001160002019-01-15 1:56PM EST116.004.603.954.40+0.90+24.32%4517.68%
DIS190125P001170002019-01-08 9:33AM EST117.005.154.655.400.00-1120.56%
DIS190125P001190002018-12-24 9:46AM EST119.0016.056.007.450.00-1027.78%
DIS190125P001200002018-12-21 12:37PM EST120.0014.437.908.450.00-2230.52%
DIS190125P001250002019-01-09 10:10AM EST125.0012.6011.9513.450.00-1043.07%
DIS190125P001270002018-12-26 11:05AM EST127.0025.8414.1015.400.00-15045.22%