DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180928C001000002018-09-21 11:44PM EDT100.009.4510.3513.300.00-1010101.81%
DIS180928C001010002018-08-10 11:52PM EDT101.0013.9710.1014.600.00-11134.23%
DIS180928C001020002018-09-21 11:44PM EDT102.009.136.8511.350.00-10067.63%
DIS180928C001030002018-09-21 1:55PM EDT103.007.627.309.35+0.92+13.73%1268.80%
DIS180928C001040002018-08-24 11:56PM EDT104.008.586.4510.950.00-1196.83%
DIS180928C001050002018-09-21 3:55PM EDT105.006.504.308.40-1.61-19.85%8952257.28%
DIS180928C001060002018-09-21 3:57PM EDT106.005.223.007.30-0.75-12.56%13094.70%
DIS180928C001070002018-09-21 3:55PM EDT107.004.603.704.70+0.25+5.75%7863152.44%
DIS180928C001080002018-09-21 2:56PM EDT108.002.882.653.75-0.57-16.52%1012746.24%
DIS180928C001090002018-09-21 3:03PM EDT109.002.152.232.91-1.12-34.25%2033441.75%
DIS180928C001100002018-09-21 3:59PM EDT110.001.741.622.06-0.56-24.35%1,1596,45336.01%
DIS180928C001110002018-09-21 3:59PM EDT111.001.201.111.19-0.46-27.71%2,6561,16428.47%
DIS180928C001120002018-09-21 3:59PM EDT112.000.830.680.80-0.31-27.19%5551,40828.17%
DIS180928C001130002018-09-21 3:58PM EDT113.000.500.350.50-0.18-26.47%45572827.64%
DIS180928C001140002018-09-21 3:53PM EDT114.000.260.220.35-0.17-39.53%20931728.96%
DIS180928C001150002018-09-21 3:59PM EDT115.000.170.110.24-0.09-34.62%11552829.98%
DIS180928C001160002018-09-21 3:47PM EDT116.000.130.000.19-0.02-13.33%1550032.23%
DIS180928C001170002018-09-21 3:58PM EDT117.000.070.000.240.00-3339638.57%
DIS180928C001180002018-09-21 9:31AM EDT118.000.060.000.15+0.03+100.00%613537.99%
DIS180928C001190002018-09-20 9:31AM EDT119.000.330.000.200.00-29344.53%
DIS180928C001200002018-09-21 10:13AM EDT120.000.040.000.140.00-147544.53%
DIS180928C001210002018-09-19 11:45AM EDT121.000.010.000.300.00-11557.03%
DIS180928C001220002018-09-07 12:55PM EDT122.000.040.020.10-0.08-66.67%23248.24%
DIS180928C001230002018-09-13 3:09PM EDT123.000.010.000.040.00-4244.14%
DIS180928C001240002018-09-11 3:17PM EDT124.000.010.000.050.00-1548.44%
DIS180928C001250002018-09-21 10:15AM EDT125.000.040.000.14+0.02+100.00%42454.10%
DIS180928C001260002018-08-24 11:56PM EDT126.000.030.020.050.00-23051.56%
DIS180928C001280002018-08-17 11:50PM EDT128.000.090.040.090.00-1161.72%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180928P000940002018-09-21 11:44PM EDT94.000.030.000.150.00-199469.53%
DIS180928P000950002018-09-21 11:44PM EDT95.000.020.000.130.00-93064.06%
DIS180928P001000002018-09-13 3:09PM EDT100.000.030.020.100.00-423148.63%
DIS180928P001010002018-09-17 1:27PM EDT101.000.070.000.290.00-1156.64%
DIS180928P001020002018-09-19 11:19AM EDT102.000.050.000.230.00-103148.83%
DIS180928P001030002018-09-21 3:07PM EDT103.000.030.000.25-0.07-70.00%106745.22%
DIS180928P001040002018-09-20 3:24PM EDT104.000.030.000.060.00-460529.30%
DIS180928P001050002018-09-21 3:09PM EDT105.000.070.000.08-0.02-22.22%7717626.95%
DIS180928P001060002018-09-21 2:49PM EDT106.000.130.050.140.00-2710526.07%
DIS180928P001070002018-09-21 3:54PM EDT107.000.220.120.22+0.08+57.14%12239124.61%
DIS180928P001080002018-09-21 3:54PM EDT108.000.320.280.34+0.11+52.38%54366422.90%
DIS180928P001090002018-09-21 3:59PM EDT109.000.490.500.57+0.13+36.11%2511,18022.17%
DIS180928P001100002018-09-21 3:59PM EDT110.000.760.830.94+0.20+35.71%1,21487321.92%
DIS180928P001110002018-09-21 3:59PM EDT111.001.221.291.38+0.30+32.61%32076720.36%
DIS180928P001120002018-09-21 3:57PM EDT112.001.701.602.12+0.46+37.10%35151622.07%
DIS180928P001130002018-09-21 9:49AM EDT113.002.252.063.05+0.30+15.38%619426.42%
DIS180928P001140002018-09-21 1:39PM EDT114.003.511.035.40+0.53+17.79%12962.84%
DIS180928P001150002018-09-21 12:26PM EDT115.004.573.554.95+0.71+18.39%14733.84%
DIS180928P001160002018-08-15 2:38PM EDT116.004.704.354.550.00-110.00%
DIS180928P001170002018-09-05 10:16AM EDT117.006.543.708.350.00-11180.32%
DIS180928P001180002018-08-31 12:53PM EDT118.006.355.107.75-0.02-0.31%1137.99%