DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180601C000900002018-05-25 3:26PM EDT90.0012.4012.1012.50-2.60-17.33%1751.37%
DIS180601C000935002018-05-16 2:24PM EDT93.5011.208.2512.850.00-5193.60%
DIS180601C000940002018-05-11 1:17PM EDT94.008.008.158.65-0.56-6.54%11952.78%
DIS180601C000950002018-05-21 3:41PM EDT95.008.915.009.700.00-21498.24%
DIS180601C000955002018-05-08 1:13PM EDT95.506.694.509.050.00-1491.70%
DIS180601C000960002018-05-04 11:48PM EDT96.005.806.056.150.00-220.00%
DIS180601C000965002018-05-04 11:48PM EDT96.503.705.655.750.00-1123.44%
DIS180601C000970002018-05-16 3:13PM EDT97.007.554.959.500.00-12774.80%
DIS180601C000975002018-05-15 9:49AM EDT97.505.474.509.000.00-12671.92%
DIS180601C000980002018-05-22 9:46AM EDT98.007.302.256.700.00-12877.34%
DIS180601C000985002018-05-16 12:30PM EDT98.506.003.508.150.00-24766.46%
DIS180601C000990002018-05-25 3:59PM EDT99.003.353.203.50+0.70+26.42%916123.93%
DIS180601C000995002018-05-25 11:17AM EDT99.503.552.792.98-1.50-29.70%24620.90%
DIS180601C001000002018-05-25 3:33PM EDT100.002.572.362.52+0.28+12.23%21848119.39%
DIS180601C001010002018-05-25 3:59PM EDT101.001.601.591.77-0.03-1.84%14731718.95%
DIS180601C001020002018-05-25 3:59PM EDT102.000.950.941.05-0.09-8.65%88759416.80%
DIS180601C001030002018-05-25 3:59PM EDT103.000.530.480.54-0.03-5.36%85739015.58%
DIS180601C001040002018-05-25 3:59PM EDT104.000.240.200.29-0.05-17.24%1,09199516.21%
DIS180601C001050002018-05-25 3:53PM EDT105.000.140.120.160.00-7291,01817.29%
DIS180601C001060002018-05-25 3:30PM EDT106.000.060.060.08-0.01-14.29%3201,26917.87%
DIS180601C001080002018-05-25 12:34PM EDT108.000.030.010.120.00-231826.95%
DIS180601C001090002018-05-25 1:59PM EDT109.000.020.000.50-0.01-33.33%1214744.58%
DIS180601C001110002018-05-25 9:40AM EDT111.000.020.000.05-0.05-71.43%59231.25%
DIS180601C001120002018-05-25 1:06PM EDT112.000.030.000.070.00-1567436.13%
DIS180601C001130002018-05-25 1:52PM EDT113.000.040.001.00-0.05-55.56%25560.30%
DIS180601C001140002018-05-25 12:12PM EDT114.000.010.000.12-0.08-88.89%5091545.90%
DIS180601C001160002018-05-18 10:32AM EDT116.000.030.000.14-0.16-84.21%5453.22%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180601P000800002018-05-14 9:33AM EDT80.000.060.000.04+0.03+100.00%2371.88%
DIS180601P000850002018-05-15 1:22PM EDT85.000.040.000.010.00-101851.56%
DIS180601P000900002018-05-25 1:59PM EDT90.000.030.000.18+0.01+50.00%1050850.39%
DIS180601P000935002018-05-17 12:33PM EDT93.500.040.000.130.00-12640.43%
DIS180601P000940002018-05-16 3:07PM EDT94.000.050.000.150.00-63739.65%
DIS180601P000945002018-05-21 3:28PM EDT94.500.030.000.250.00-55242.68%
DIS180601P000955002018-05-14 12:13PM EDT95.500.110.100.16-0.09-45.00%13634.18%
DIS180601P000960002018-05-21 9:31AM EDT96.000.410.000.040.00-42524.22%
DIS180601P000965002018-05-25 2:49PM EDT96.500.030.020.04-0.02-40.00%510622.46%
DIS180601P000970002018-05-23 3:44PM EDT97.000.050.020.130.00-898926.66%
DIS180601P000980002018-05-25 12:08PM EDT98.000.080.040.13-0.01-11.11%245422.56%
DIS180601P000985002018-05-25 12:10PM EDT98.500.090.060.09-0.04-30.77%34418.65%
DIS180601P000990002018-05-25 3:42PM EDT99.000.100.080.13-0.11-52.38%3916918.36%
DIS180601P000995002018-05-25 11:18AM EDT99.500.110.110.17-0.12-52.17%1114917.63%
DIS180601P001000002018-05-25 3:42PM EDT100.000.200.160.20-0.10-33.33%18681616.21%
DIS180601P001010002018-05-25 3:57PM EDT101.000.380.340.41-0.11-22.45%11947915.72%
DIS180601P001020002018-05-25 3:52PM EDT102.000.680.660.76-0.30-30.61%15935115.19%
DIS180601P001030002018-05-25 3:47PM EDT103.001.231.151.31-0.33-21.15%28944715.02%
DIS180601P001040002018-05-25 2:47PM EDT104.002.071.932.10-0.10-4.61%3010816.46%
DIS180601P001050002018-05-25 11:44AM EDT105.002.322.783.05-0.68-22.67%2117420.02%
DIS180601P001060002018-05-24 11:50AM EDT106.004.351.556.200.00-520069.87%
DIS180601P001070002018-05-24 11:32AM EDT107.005.072.507.200.00-1175.98%
DIS180601P001090002018-05-22 11:02AM EDT109.004.224.659.200.00-11487.40%
DIS180601P001160002018-05-09 9:50AM EDT116.0016.3011.6516.200.00-1052.15%