DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190426C000950002019-04-12 9:42AM EDT95.0035.200.000.000.00-100.00%
DIS190426C001000002019-04-10 2:03PM EDT100.0017.100.000.000.00-800.00%
DIS190426C001020002019-03-22 10:31AM EDT102.007.6727.5531.650.00-20226.76%
DIS190426C001030002019-04-09 2:17PM EDT103.0013.910.000.000.00-200.00%
DIS190426C001040002019-04-04 9:46AM EDT104.0010.400.000.000.00-100.00%
DIS190426C001050002019-04-12 10:05AM EDT105.0023.300.000.000.00-1400.00%
DIS190426C001060002019-04-12 9:38AM EDT106.0023.000.000.000.00-100.00%
DIS190426C001070002019-04-22 12:19PM EDT107.0024.690.000.000.00-100.00%
DIS190426C001075002019-03-29 10:01AM EDT107.505.050.000.000.00-100.00%
DIS190426C001080002019-04-16 11:06AM EDT108.0022.420.000.000.00-1000.00%
DIS190426C001100002019-04-18 3:25PM EDT110.0022.570.000.000.00-600.00%
DIS190426C001110002019-04-15 11:55AM EDT111.0019.900.000.000.00-500.00%
DIS190426C001120002019-04-22 3:22PM EDT112.0019.400.000.000.00-500.00%
DIS190426C001130002019-04-22 1:21PM EDT113.0018.160.000.000.00-1600.00%
DIS190426C001140002019-04-18 3:53PM EDT114.0018.200.000.000.00-4000.00%
DIS190426C001150002019-04-22 2:44PM EDT115.0016.410.000.000.00-100.00%
DIS190426C001160002019-04-22 3:49PM EDT116.0015.650.000.000.00-1200.00%
DIS190426C001170002019-04-22 1:00PM EDT117.0014.300.000.000.00-1100.00%
DIS190426C001180002019-04-22 3:51PM EDT118.0013.700.000.000.00-1800.00%
DIS190426C001190002019-04-22 12:49PM EDT119.0012.300.000.000.00-500.00%
DIS190426C001200002019-04-22 2:17PM EDT120.0011.550.000.000.00-1700.00%
DIS190426C001210002019-04-22 3:17PM EDT121.0010.380.000.000.00-1100.00%
DIS190426C001220002019-04-22 3:49PM EDT122.009.650.000.000.00-200.00%
DIS190426C001230002019-04-22 1:50PM EDT123.008.350.000.000.00-200.00%
DIS190426C001240002019-04-22 11:32AM EDT124.007.850.000.000.00-300.00%
DIS190426C001250002019-04-22 3:56PM EDT125.006.770.000.000.00-2100.00%
DIS190426C001260002019-04-22 1:08PM EDT126.005.330.000.000.00-700.00%
DIS190426C001270002019-04-22 3:22PM EDT127.004.500.000.000.00-9300.00%
DIS190426C001280002019-04-22 3:25PM EDT128.003.600.000.000.00-2000.00%
DIS190426C001290002019-04-22 3:22PM EDT129.002.740.000.000.00-10600.00%
DIS190426C001300002019-04-22 3:55PM EDT130.002.160.000.000.00-33000.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190426P000900002019-04-12 2:24PM EDT90.000.020.000.000.00-1050.00%
DIS190426P000950002019-04-12 10:11AM EDT95.000.010.000.000.00-1050.00%
DIS190426P000970002019-04-05 12:25PM EDT97.000.040.000.000.00-2050.00%
DIS190426P000990002019-04-12 3:14PM EDT99.000.010.000.000.00-1050.00%
DIS190426P001000002019-04-18 12:35PM EDT100.000.020.000.000.00-1050.00%
DIS190426P001010002019-04-15 10:00AM EDT101.000.010.000.000.00-6050.00%
DIS190426P001020002019-04-12 3:46PM EDT102.000.030.000.000.00-26050.00%
DIS190426P001030002019-04-18 1:00PM EDT103.000.020.000.000.00-3050.00%
DIS190426P001040002019-04-12 2:28PM EDT104.000.010.000.000.00-5050.00%
DIS190426P001050002019-04-18 1:14PM EDT105.000.010.000.000.00-5050.00%
DIS190426P001060002019-04-18 10:01AM EDT106.000.030.000.000.00-6050.00%
DIS190426P001070002019-04-18 11:03AM EDT107.000.010.000.000.00-5050.00%
DIS190426P001075002019-04-15 3:12PM EDT107.500.030.000.000.00-1050.00%
DIS190426P001080002019-04-18 1:00PM EDT108.000.010.000.000.00-6050.00%
DIS190426P001090002019-04-22 3:52PM EDT109.000.010.000.000.00-1050.00%
DIS190426P001100002019-04-22 11:12AM EDT110.000.010.000.000.00-31050.00%
DIS190426P001110002019-04-16 3:58PM EDT111.000.010.000.000.00-24050.00%
DIS190426P001120002019-04-17 10:43AM EDT112.000.020.020.000.00-5059.38%
DIS190426P001130002019-04-18 3:26PM EDT113.000.010.000.000.00-3025.00%
DIS190426P001140002019-04-22 3:52PM EDT114.000.030.000.000.00-1025.00%
DIS190426P001150002019-04-22 12:48PM EDT115.000.010.000.000.00-3025.00%
DIS190426P001160002019-04-18 11:22AM EDT116.000.010.000.000.00-2025.00%
DIS190426P001170002019-04-17 10:43AM EDT117.000.010.000.000.00-5025.00%
DIS190426P001180002019-04-22 10:00AM EDT118.000.020.000.000.00-20025.00%
DIS190426P001190002019-04-17 1:57PM EDT119.000.010.000.000.00-2025.00%
DIS190426P001200002019-04-22 12:47PM EDT120.000.010.000.000.00-13025.00%
DIS190426P001210002019-04-16 3:57PM EDT121.000.070.000.000.00-34025.00%
DIS190426P001250002019-04-22 3:36PM EDT125.000.030.000.000.00-260012.50%