DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS171027C000800002017-09-22 11:56PM EDT80.0019.1019.2019.700.00-1172.66%
DIS171027C000840002017-10-20 11:50PM EDT84.0014.1515.2016.900.00-1198.44%
DIS171027C000850002017-10-20 11:50PM EDT85.0014.2314.3015.350.00-5583.20%
DIS171027C000900002017-10-17 2:11PM EDT90.008.299.0010.750.00-10661.13%
DIS171027C000940002017-09-15 11:45PM EDT94.004.575.255.650.00-15133.50%
DIS171027C000945002017-10-03 10:39AM EDT94.505.904.855.100.00-103429.30%
DIS171027C000950002017-10-20 10:14AM EDT95.004.404.354.65+0.10+2.33%2528728.86%
DIS171027C000955002017-10-02 12:42PM EDT95.505.153.854.250.00-12729.64%
DIS171027C000960002017-10-20 2:28PM EDT96.003.403.353.70+0.62+22.30%259925.64%
DIS171027C000965002017-10-19 10:15AM EDT96.502.362.913.250.00-21224.46%
DIS171027C000970002017-10-20 11:44AM EDT97.002.352.442.70+0.35+17.50%1311320.46%
DIS171027C000975002017-10-20 11:56AM EDT97.501.992.002.22-0.01-0.50%622718.26%
DIS171027C000980002017-10-20 12:19PM EDT98.001.611.621.84+0.09+5.92%911518.07%
DIS171027C000985002017-10-20 3:54PM EDT98.501.271.221.39+0.05+4.10%6234115.87%
DIS171027C000990002017-10-20 3:59PM EDT99.000.940.921.05+0.03+3.30%18292715.24%
DIS171027C000995002017-10-20 3:59PM EDT99.500.700.670.75-0.03-4.11%6922114.55%
DIS171027C001000002017-10-20 3:57PM EDT100.000.470.480.54-0.08-14.55%3041,24814.60%
DIS171027C001010002017-10-20 3:53PM EDT101.000.230.180.31-0.05-17.86%941,17916.07%
DIS171027C001020002017-10-20 3:55PM EDT102.000.120.100.14-0.03-20.00%25566716.21%
DIS171027C001030002017-10-20 11:52AM EDT103.000.060.020.07+0.01+20.00%227517.09%
DIS171027C001040002017-10-20 3:37PM EDT104.000.050.010.040.00-4014518.46%
DIS171027C001050002017-10-20 3:37PM EDT105.000.030.000.03+0.01+50.00%831,65320.51%
DIS171027C001060002017-10-17 9:36AM EDT106.000.090.000.750.00-34651.95%
DIS171027C001070002017-10-16 3:29PM EDT107.000.030.010.05-0.03-50.00%28028.52%
DIS171027C001080002017-10-18 11:06AM EDT108.000.040.000.750.00-1408360.89%
DIS171027C001090002017-10-12 10:12AM EDT109.000.060.000.110.00-26239.65%
DIS171027C001100002017-10-18 12:44PM EDT110.000.080.000.750.00-11956.45%
DIS171027C001110002017-10-09 11:30AM EDT111.000.060.000.090.00-101044.14%
DIS171027C001130002017-10-18 11:06AM EDT113.000.040.000.500.00-15515360.94%
DIS171027C001150002017-09-15 11:45PM EDT115.000.050.010.140.00-3353.71%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS171027P000800002017-10-10 11:59AM EDT80.000.010.000.040.00-11164.84%
DIS171027P000850002017-10-11 2:02PM EDT85.000.030.000.080.00-136853.13%
DIS171027P000900002017-10-20 3:11PM EDT90.000.010.000.030.00-640334.38%
DIS171027P000910002017-10-13 11:44PM EDT91.000.100.040.090.00-8837.50%
DIS171027P000920002017-10-19 2:00PM EDT92.000.300.000.750.00-419959.91%
DIS171027P000925002017-10-20 9:32AM EDT92.500.110.000.03+0.09+450.00%106526.17%
DIS171027P000930002017-10-20 11:04AM EDT93.000.040.010.04+0.02+100.00%1014025.59%
DIS171027P000940002017-10-19 2:00PM EDT94.000.320.020.030.00-24723921.09%
DIS171027P000945002017-10-20 12:39PM EDT94.500.040.010.04-0.02-33.33%114520.31%
DIS171027P000950002017-10-20 3:57PM EDT95.000.050.010.05-0.01-16.67%3440919.43%
DIS171027P000955002017-10-19 1:46PM EDT95.500.070.030.060.00-19628618.26%
DIS171027P000960002017-10-20 3:02PM EDT96.000.100.050.100.00-833518.46%
DIS171027P000965002017-10-20 3:40PM EDT96.500.100.050.13-0.08-44.44%5117217.58%
DIS171027P000970002017-10-20 3:41PM EDT97.000.120.100.20-0.13-52.00%7395617.68%
DIS171027P000975002017-10-20 3:52PM EDT97.500.220.180.25-0.15-40.54%431,30516.50%
DIS171027P000980002017-10-20 3:13PM EDT98.000.380.250.32-0.13-25.49%43163515.43%
DIS171027P000985002017-10-20 3:59PM EDT98.500.440.360.46-0.25-36.23%701,97515.24%
DIS171027P000990002017-10-20 3:49PM EDT99.000.620.550.65-0.29-31.87%17820915.24%
DIS171027P000995002017-10-20 11:22AM EDT99.501.040.770.88-0.47-31.13%303,54815.09%
DIS171027P001000002017-10-20 3:40PM EDT100.001.091.051.17-0.41-27.33%13720615.19%
DIS171027P001010002017-10-20 12:20PM EDT101.001.911.721.92-0.94-32.98%446316.31%
DIS171027P001020002017-10-20 3:05PM EDT102.002.852.602.79-0.29-9.24%986017.87%
DIS171027P001030002017-10-19 1:01PM EDT103.004.153.503.800.00-23122.56%
DIS171027P001050002017-10-06 1:28PM EDT105.005.155.555.850.00-202232.52%
DIS171027P001060002017-09-22 11:56PM EDT106.007.006.506.950.00-5540.14%
DIS171027P001070002017-10-17 3:37PM EDT107.008.767.507.900.00-1242.29%
DIS171027P001090002017-10-05 3:29PM EDT109.009.179.5510.300.00-1150.78%
DIS171027P001100002017-09-08 11:46PM EDT110.0013.3110.5011.350.00-1154.39%