DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS181019C000650002018-08-10 11:52PM EDT65.0052.2345.0549.350.00-110.00%
DIS181019C000700002018-09-17 9:38AM EDT70.0038.9640.4044.350.00-110.00%
DIS181019C000750002018-08-06 2:21PM EDT75.0041.6435.3539.350.00-330.00%
DIS181019C000800002018-09-28 2:55PM EDT80.0037.0030.4034.350.00+2.49%5200.00%
DIS181019C000850002018-10-04 12:45PM EDT85.0030.7525.3529.600.00-140.00%
DIS181019C000900002018-10-08 3:31PM EDT90.0025.8720.1524.25-0.65-2.51%51380.00%
DIS181019C000925002018-09-27 11:51AM EDT92.5023.6518.0022.200.00-1530.00%
DIS181019C000950002018-10-16 9:53AM EDT95.0019.7820.1021.35-1.19-5.67%1192125.00%
DIS181019C000975002018-10-16 2:06PM EDT97.5018.3017.8020.00+0.70+3.98%22265115.14%
DIS181019C001000002018-10-16 1:12PM EDT100.0015.6515.9016.10+1.28+8.91%1986862.89%
DIS181019C001010002018-09-28 11:55PM EDT101.0015.2310.5513.600.00-110.00%
DIS181019C001040002018-10-11 9:35AM EDT104.008.657.658.95-3.40-39.31%110.00%
DIS181019C001050002018-10-16 2:10PM EDT105.0010.9810.9011.15+1.46+15.34%681,62360.94%
DIS181019C001060002018-09-28 11:55PM EDT106.0010.744.708.300.00-110.00%
DIS181019C001080002018-10-10 3:14PM EDT108.005.054.805.10-1.15-22.77%2940.00%
DIS181019C001090002018-10-15 11:41AM EDT109.005.406.907.150.00-94142.19%
DIS181019C001100002018-10-16 2:25PM EDT110.006.055.956.15+2.18+56.33%3797,33237.31%
DIS181019C001110002018-10-16 1:36PM EDT111.004.955.005.20+1.95+65.00%1251834.77%
DIS181019C001120002018-10-16 1:15PM EDT112.003.843.904.05+1.48+62.71%11187622.36%
DIS181019C001130002018-10-16 12:05PM EDT113.002.753.103.30+0.98+55.37%1201,04027.49%
DIS181019C001140002018-10-16 2:18PM EDT114.002.162.162.31+1.07+98.17%2621,06121.68%
DIS181019C001150002018-10-16 2:29PM EDT115.001.481.491.54+0.92+164.29%1,32111,65420.31%
DIS181019C001160002018-10-16 2:18PM EDT116.000.820.870.93+0.51+164.52%1,9201,44319.51%
DIS181019C001170002018-10-16 2:29PM EDT117.000.420.430.47+0.24+133.33%1,6713,04518.34%
DIS181019C001180002018-10-16 2:30PM EDT118.000.190.180.20+0.10+111.11%1312,92417.58%
DIS181019C001190002018-10-16 2:30PM EDT119.000.070.060.070.00-241,01717.09%
DIS181019C001200002018-10-16 2:29PM EDT120.000.030.020.030.00-18312,94717.97%
DIS181019C001210002018-10-16 10:56AM EDT121.000.020.000.03-0.02-50.00%28,88921.49%
DIS181019C001220002018-10-12 1:01PM EDT122.000.020.000.06-0.03-60.00%194528.13%
DIS181019C001230002018-10-16 12:54PM EDT123.000.030.000.03+0.02+200.00%136928.13%
DIS181019C001240002018-10-10 10:04AM EDT124.000.040.000.05+0.01+25.00%112133.99%
DIS181019C001250002018-10-16 2:31PM EDT125.000.010.000.020.00-1433,81832.42%
DIS181019C001260002018-10-04 3:35PM EDT126.000.030.000.060.00-62041.80%
DIS181019C001300002018-10-08 10:07AM EDT130.000.010.000.02-0.01-100.00%21,08646.88%
DIS181019C001350002018-09-21 3:53PM EDT135.000.010.000.010.00-50.00%160151.56%
DIS181019C001400002018-09-04 9:51AM EDT140.000.020.000.01-0.01-50.00%1046662.50%
DIS181019C001450002018-09-10 11:47AM EDT145.000.010.000.01-0.01-100.00%181,57371.88%
DIS181019C001500002018-10-12 9:31AM EDT150.000.010.000.010.00-185982.81%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS181019P000600002018-08-03 9:33AM EDT60.000.030.010.050.00-40.00%10115240.63%
DIS181019P000650002018-08-08 9:33AM EDT65.000.020.020.040.00-141214.06%
DIS181019P000700002018-08-08 9:33AM EDT70.000.030.000.040.00-113181.25%
DIS181019P000750002018-08-03 3:53PM EDT75.000.040.020.060.00-20.00%9765170.31%
DIS181019P000800002018-10-03 9:32AM EDT80.000.230.000.060.00-4875142.19%
DIS181019P000850002018-10-10 11:12AM EDT85.000.010.000.010.00-131,251100.00%
DIS181019P000900002018-10-10 3:14PM EDT90.000.020.000.10+0.01+50.00%17,493107.81%
DIS181019P000925002018-10-01 3:53PM EDT92.500.010.000.040.00-11,00487.50%
DIS181019P000950002018-10-15 9:30AM EDT95.000.050.000.010.00-13,37667.19%
DIS181019P000975002018-10-15 9:30AM EDT97.500.050.000.020.00-24,27364.06%
DIS181019P001000002018-10-16 11:59AM EDT100.000.010.000.030.00-225,99057.81%
DIS181019P001010002018-10-11 2:44PM EDT101.000.100.000.11+0.08+80.00%20820964.45%
DIS181019P001020002018-10-15 11:23AM EDT102.000.020.000.030.00-7029850.78%
DIS181019P001030002018-10-15 9:30AM EDT103.000.180.000.020.00-219149.22%
DIS181019P001040002018-10-15 3:30PM EDT104.000.040.000.030.00-2041348.05%
DIS181019P001050002018-10-16 11:38AM EDT105.000.010.010.04-0.05-83.33%127,28546.48%
DIS181019P001060002018-10-16 10:02AM EDT106.000.030.010.05-0.05-62.50%4041344.14%
DIS181019P001070002018-10-15 3:09PM EDT107.000.080.010.050.00-14138740.23%
DIS181019P001080002018-10-16 10:41AM EDT108.000.050.030.04-0.08-61.54%798734.96%
DIS181019P001090002018-10-16 1:56PM EDT109.000.050.040.05-0.07-58.33%1131,17432.42%
DIS181019P001100002018-10-16 2:18PM EDT110.000.070.050.07-0.13-65.00%1119,10430.27%
DIS181019P001110002018-10-16 1:48PM EDT111.000.080.070.08-0.27-77.14%1081,63226.76%
DIS181019P001120002018-10-16 2:09PM EDT112.000.130.110.12-0.46-77.97%1911,35924.61%
DIS181019P001130002018-10-16 2:03PM EDT113.000.190.170.19-0.66-77.65%1031,91322.71%
DIS181019P001140002018-10-16 1:22PM EDT114.000.350.280.32-0.96-73.28%2611,23421.14%
DIS181019P001150002018-10-16 2:16PM EDT115.000.570.510.55-1.21-67.98%5883,72919.87%
DIS181019P001160002018-10-16 2:18PM EDT116.000.930.870.90-1.52-62.04%771,22918.26%
DIS181019P001170002018-10-16 1:31PM EDT117.001.481.451.54-1.42-48.97%71,06619.24%
DIS181019P001180002018-10-16 11:10AM EDT118.002.732.152.29-1.72-38.65%140319.43%
DIS181019P001190002018-10-10 10:21AM EDT119.002.924.558.35+0.42+14.38%2722097.53%
DIS181019P001200002018-10-16 10:11AM EDT120.004.763.954.15-1.03-17.79%253,06324.02%
DIS181019P001210002018-10-08 10:40AM EDT121.005.758.159.10+1.01+17.57%595116.58%
DIS181019P001250002018-10-03 11:26AM EDT125.007.0111.6513.550.00-12143.36%
DIS181019P001300002018-10-02 10:52AM EDT130.0013.7115.4519.550.00-44170.85%
DIS181019P001350002018-08-10 11:53PM EDT135.0021.9820.4524.600.00-19198.10%