DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190726C001100002019-07-22 12:12AM EDT110.0030.4430.3531.400.00---98.44%
DIS190726C001200002019-07-08 10:59AM EDT120.0021.7519.3522.750.00-1088.87%
DIS190726C001220002019-06-13 10:01AM EDT122.0017.0522.4022.600.00-10191.94%
DIS190726C001250002019-07-02 11:17AM EDT125.0017.5513.6518.000.00--0137.06%
DIS190726C001290002019-07-22 12:17PM EDT129.0011.8511.6512.150.00-2059.96%
DIS190726C001300002019-07-19 1:53PM EDT130.0010.9010.3011.700.00-5075.24%
DIS190726C001310002019-07-17 11:40AM EDT131.0011.457.6512.200.00-10106.67%
DIS190726C001320002019-07-22 9:37AM EDT132.008.458.709.20-0.80-8.65%1049.61%
DIS190726C001330002019-07-22 9:32AM EDT133.007.857.758.15+0.60+8.28%2043.46%
DIS190726C001340002019-07-22 2:24PM EDT134.006.956.757.10+0.35+5.30%2037.40%
DIS190726C001350002019-07-22 10:26AM EDT135.005.755.856.10-0.15-2.54%25033.20%
DIS190726C001360002019-07-22 3:57PM EDT136.004.954.855.15-0.10-1.98%47030.62%
DIS190726C001370002019-07-22 3:43PM EDT137.004.103.904.20+0.70+20.59%60027.54%
DIS190726C001380002019-07-22 3:57PM EDT138.003.153.053.30+0.47+17.54%228025.10%
DIS190726C001390002019-07-22 2:22PM EDT139.002.442.292.45+0.49+25.13%262022.80%
DIS190726C001400002019-07-22 3:59PM EDT140.001.701.681.72+0.29+20.57%1,845021.41%
DIS190726C001410002019-07-22 3:59PM EDT141.001.141.131.20+0.16+16.33%5,559021.73%
DIS190726C001420002019-07-22 3:59PM EDT142.000.740.750.77+0.05+7.25%3,805021.44%
DIS190726C001430002019-07-22 3:59PM EDT143.000.460.460.48+0.01+2.22%3,889021.61%
DIS190726C001440002019-07-22 3:59PM EDT144.000.290.280.30-0.02-6.45%1,545022.17%
DIS190726C001450002019-07-22 3:58PM EDT145.000.180.180.19-0.04-18.18%3,472023.05%
DIS190726C001460002019-07-22 3:41PM EDT146.000.130.130.14-0.02-13.33%464024.81%
DIS190726C001470002019-07-22 3:53PM EDT147.000.080.080.10-0.03-27.27%355026.17%
DIS190726C001480002019-07-22 3:53PM EDT148.000.060.060.07-0.04-40.00%187027.34%
DIS190726C001490002019-07-22 3:59PM EDT149.000.040.040.05-0.05-55.56%78028.52%
DIS190726C001500002019-07-22 3:42PM EDT150.000.040.030.03-0.03-42.86%134028.91%
DIS190726C001525002019-07-22 1:42PM EDT152.500.020.000.04-0.04-66.67%120036.72%
DIS190726C001550002019-07-22 11:39AM EDT155.000.030.010.03+0.01+50.00%1775241.41%
DIS190726C001575002019-07-22 2:39PM EDT157.500.030.000.05+0.02+200.00%3050.78%
DIS190726C001600002019-07-19 11:32AM EDT160.000.020.020.040.00-2052.73%
DIS190726C001625002019-07-19 12:17PM EDT162.500.020.000.040.00-1055.47%
DIS190726C001650002019-07-16 11:22AM EDT165.000.030.000.020.00-1056.25%
DIS190726C001675002019-07-16 12:06PM EDT167.500.020.000.040.00-2065.63%
DIS190726C001700002019-07-22 2:39PM EDT170.000.030.000.030.00-14068.75%
DIS190726C001725002019-07-12 1:45PM EDT172.500.090.000.010.00-2065.63%
DIS190726C001750002019-07-12 3:30PM EDT175.000.050.000.040.00-107080.47%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190726P001100002019-06-17 12:09AM EDT110.000.200.000.000.00--150.00%
DIS190726P001150002019-06-24 9:42AM EDT115.000.010.000.060.00--081.25%
DIS190726P001200002019-07-17 10:49AM EDT120.000.010.000.01-0.01-50.00%68053.13%
DIS190726P001220002019-07-11 12:16PM EDT122.000.020.000.050.00-1058.20%
DIS190726P001230002019-07-03 12:54PM EDT123.000.050.000.030.00-156052.34%
DIS190726P001240002019-07-22 9:48AM EDT124.000.010.020.03-0.01-50.00%1052.34%
DIS190726P001250002019-07-22 1:12PM EDT125.000.010.000.020.00-56048.05%
DIS190726P001260002019-07-15 3:00PM EDT126.000.010.000.030.00-1047.66%
DIS190726P001270002019-07-16 2:20PM EDT127.000.010.000.040.00-1046.48%
DIS190726P001280002019-07-22 3:21PM EDT128.000.020.000.040.00-2043.56%
DIS190726P001290002019-07-19 3:47PM EDT129.000.040.000.040.00-36040.63%
DIS190726P001300002019-07-22 9:54AM EDT130.000.030.000.03-0.01-25.00%9035.94%
DIS190726P001310002019-07-22 10:14AM EDT131.000.020.000.05-0.03-60.00%100035.55%
DIS190726P001320002019-07-22 11:14AM EDT132.000.030.000.04-0.02-40.00%12031.25%
DIS190726P001330002019-07-22 3:38PM EDT133.000.030.020.04-0.05-62.50%722028.13%
DIS190726P001340002019-07-22 11:21AM EDT134.000.050.030.05-0.07-58.33%17025.98%
DIS190726P001350002019-07-22 3:43PM EDT135.000.050.050.07-0.16-76.19%299024.32%
DIS190726P001360002019-07-22 3:32PM EDT136.000.100.090.11-0.20-66.67%764023.05%
DIS190726P001370002019-07-22 3:35PM EDT137.000.170.150.17-0.31-64.58%384021.68%
DIS190726P001380002019-07-22 3:42PM EDT138.000.270.250.30-0.46-63.01%1,078021.19%
DIS190726P001390002019-07-22 3:55PM EDT139.000.490.450.50-0.59-54.63%3,408020.58%
DIS190726P001400002019-07-22 3:59PM EDT140.000.800.760.82-0.73-47.71%3,258020.36%
DIS190726P001410002019-07-22 3:55PM EDT141.001.251.211.28-0.58-31.69%3,350020.36%
DIS190726P001420002019-07-22 3:31PM EDT142.001.881.801.89-0.87-31.64%74020.70%
DIS190726P001430002019-07-22 3:42PM EDT143.002.602.502.64-0.82-23.98%81021.61%
DIS190726P001440002019-07-22 1:32PM EDT144.003.553.303.50-0.70-16.47%17023.24%
DIS190726P001450002019-07-22 3:44PM EDT145.004.204.154.45-1.03-19.69%58026.17%
DIS190726P001460002019-07-19 2:46PM EDT146.006.055.105.400.00-4028.61%
DIS190726P001470002019-07-19 2:16PM EDT147.006.604.556.400.00-55032.37%
DIS190726P001480002019-07-19 10:22AM EDT148.006.655.257.800.00-2048.54%
DIS190726P001490002019-07-16 10:17AM EDT149.005.357.708.950.00-10056.74%
DIS190726P001500002019-07-19 3:47PM EDT150.009.858.9510.000.00-2062.26%
DIS190726P001550002019-07-22 9:50AM EDT155.0013.8514.0014.40-1.10-7.36%1159.18%
DIS190726P001575002019-07-19 10:12AM EDT157.5016.3916.2017.400.00-50059.96%
DIS190726P001600002019-07-22 12:13AM EDT160.0018.9117.8520.100.00---103.03%
DIS190726P001625002019-07-22 12:13AM EDT162.5018.2019.6023.800.00---60.55%