DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS200124C001200002020-01-16 3:52PM EST120.0025.0523.2025.500.00-121163.28%
DIS200124C001250002020-01-10 3:20PM EST125.0019.6018.5519.950.00-10020092.38%
DIS200124C001300002020-01-16 12:27PM EST130.0014.7513.1514.800.00-19549167.58%
DIS200124C001330002019-12-09 1:12PM EST133.0013.5811.4512.200.00-5057.08%
DIS200124C001340002019-12-18 10:19AM EST134.0013.739.2511.150.00-2062.40%
DIS200124C001350002020-01-17 3:18PM EST135.009.319.159.50+0.11+1.20%211737.50%
DIS200124C001360002019-12-26 10:03AM EST136.0010.407.259.300.00-31157.37%
DIS200124C001370002020-01-14 10:33AM EST137.006.906.458.200.00-111250.68%
DIS200124C001380002020-01-17 3:58PM EST138.006.306.056.70-0.65-9.35%12234.13%
DIS200124C001390002020-01-17 3:58PM EST139.005.355.255.65-0.74-12.15%810128.86%
DIS200124C001400002020-01-17 3:35PM EST140.004.324.354.60-1.03-19.25%10237023.63%
DIS200124C001410002020-01-17 3:45PM EST141.003.493.503.70-0.86-19.77%1653,67122.12%
DIS200124C001420002020-01-17 3:59PM EST142.002.772.672.84-0.78-21.97%12823220.51%
DIS200124C001430002020-01-17 3:59PM EST143.001.981.962.11-0.77-28.00%18746720.00%
DIS200124C001440002020-01-17 3:59PM EST144.001.451.411.52-0.69-32.24%1,85866920.02%
DIS200124C001450002020-01-17 3:59PM EST145.000.950.951.05-0.62-39.49%3,9663,06020.12%
DIS200124C001460002020-01-17 3:59PM EST146.000.660.630.72-0.49-42.61%2,5022,07720.66%
DIS200124C001470002020-01-17 3:59PM EST147.000.460.430.47-0.31-40.26%2,0472,69420.95%
DIS200124C001480002020-01-17 3:59PM EST148.000.310.300.32-0.25-44.64%2,6382,07421.78%
DIS200124C001490002020-01-17 3:58PM EST149.000.210.200.24-0.19-47.50%1,2602,07223.29%
DIS200124C001500002020-01-17 3:53PM EST150.000.170.170.18-0.14-45.16%1,0683,27324.71%
DIS200124C001525002020-01-17 3:56PM EST152.500.110.100.13-0.06-35.29%36489729.98%
DIS200124C001550002020-01-17 3:58PM EST155.000.090.080.10-0.03-25.00%751,43534.96%
DIS200124C001575002020-01-17 3:51PM EST157.500.070.020.09-0.03-30.00%2511,86740.43%
DIS200124C001600002020-01-17 3:50PM EST160.000.060.050.08-0.02-25.00%491,49245.31%
DIS200124C001625002020-01-17 3:59PM EST162.500.040.030.06-0.04-50.00%5160648.83%
DIS200124C001650002020-01-17 9:34AM EST165.000.050.000.090.00-22851.95%
DIS200124C001675002020-01-15 10:38AM EST167.500.080.020.060.00-13655.86%
DIS200124C001700002020-01-16 9:47AM EST170.000.050.000.060.00-227458.59%
DIS200124C001725002020-01-14 12:42PM EST172.500.100.000.030.00-11858.59%
DIS200124C001750002020-01-16 2:38PM EST175.000.010.000.080.00-11969.92%
DIS200124C001775002020-01-15 9:55AM EST177.500.020.000.040.00-1268.75%
DIS200124C001825002020-01-14 12:20PM EST182.500.050.000.030.00--574.22%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS200124P001200002020-01-17 3:58PM EST120.000.020.000.03-0.01-33.33%1121960.94%
DIS200124P001250002020-01-17 12:03PM EST125.000.010.010.03-0.03-75.00%519950.78%
DIS200124P001290002020-01-16 1:40PM EST129.000.040.000.030.00-5542.97%
DIS200124P001300002020-01-17 3:39PM EST130.000.020.010.04-0.02-50.00%6918641.80%
DIS200124P001320002020-01-14 10:06AM EST132.000.080.000.050.00--1537.89%
DIS200124P001330002020-01-17 3:52PM EST133.000.040.030.05-0.02-33.33%12313335.16%
DIS200124P001340002020-01-17 3:13PM EST134.000.060.040.06-0.01-14.29%8923633.40%
DIS200124P001350002020-01-17 3:54PM EST135.000.050.050.07-0.02-28.57%1901,18931.45%
DIS200124P001360002020-01-17 1:54PM EST136.000.060.060.08-0.02-25.00%11835229.30%
DIS200124P001370002020-01-17 3:57PM EST137.000.090.060.090.00-2637126.86%
DIS200124P001380002020-01-17 3:57PM EST138.000.110.090.110.00-3722,43624.90%
DIS200124P001390002020-01-17 3:53PM EST139.000.150.140.17-0.02-11.76%30939824.12%
DIS200124P001400002020-01-17 3:54PM EST140.000.200.190.23-0.01-4.76%3051,27422.51%
DIS200124P001410002020-01-17 3:59PM EST141.000.330.300.34+0.03+10.00%8282,01221.44%
DIS200124P001420002020-01-17 3:59PM EST142.000.480.480.54+0.01+2.13%7871,40821.09%
DIS200124P001430002020-01-17 3:59PM EST143.000.760.740.83+0.07+10.14%1,0071,81420.80%
DIS200124P001440002020-01-17 3:59PM EST144.001.171.121.25+0.15+14.71%1,5761,75020.92%
DIS200124P001450002020-01-17 3:59PM EST145.001.741.661.81+0.24+16.00%1,3291,44421.49%
DIS200124P001460002020-01-17 3:59PM EST146.002.432.332.52+0.32+15.17%16758022.78%
DIS200124P001470002020-01-17 3:52PM EST147.003.193.103.30+0.50+18.59%13527423.95%
DIS200124P001480002020-01-17 3:55PM EST148.004.053.954.25+0.57+16.38%11920127.39%
DIS200124P001490002020-01-17 3:59PM EST149.005.054.805.25+0.75+17.44%1112031.49%
DIS200124P001500002020-01-17 3:46PM EST150.006.085.756.15+0.83+15.81%6125433.11%
DIS200124P001525002020-01-17 11:12AM EST152.507.758.108.70+1.30+20.16%1643.31%
DIS200124P001550002020-01-16 12:55PM EST155.0010.3810.5511.850.00-445651.71%
DIS200124P001600002020-01-14 2:01PM EST160.0015.2514.9516.850.00-1555.18%