DIS - The Walt Disney Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS181214C000960002018-12-12 10:52AM EST96.0016.5016.6018.100.00-10103.91%
DIS181214C001020002018-12-12 10:51AM EST102.0011.7511.2511.400.00-727269.14%
DIS181214C001050002018-12-12 10:51AM EST105.006.058.408.600.00-121065.04%
DIS181214C001060002018-12-10 12:04PM EST106.004.557.258.300.00-2271.78%
DIS181214C001070002018-12-12 10:16AM EST107.006.956.256.80+3.35+93.06%101154.00%
DIS181214C001080002018-12-11 10:11AM EST108.005.405.455.600.00-5750.88%
DIS181214C001090002018-12-10 3:22PM EST109.003.043.055.550.00-909374.71%
DIS181214C001100002018-12-12 10:13AM EST110.004.053.553.70+1.13+38.70%1228040.43%
DIS181214C001110002018-12-12 10:38AM EST111.002.642.582.66+0.62+30.69%1739231.49%
DIS181214C001120002018-12-12 10:42AM EST112.001.841.761.81+0.62+50.82%2868927.39%
DIS181214C001130002018-12-12 10:48AM EST113.001.061.101.14+0.32+43.24%12258525.49%
DIS181214C001140002018-12-12 10:51AM EST114.000.680.580.62+0.30+78.95%2311,02223.63%
DIS181214C001150002018-12-12 10:52AM EST115.000.320.270.30+0.15+88.24%20591722.80%
DIS181214C001160002018-12-12 10:50AM EST116.000.120.100.12+0.02+20.00%744,84821.97%
DIS181214C001170002018-12-12 10:15AM EST117.000.050.030.05+0.02+66.67%4878622.27%
DIS181214C001180002018-12-12 10:13AM EST118.000.020.000.03+0.01+100.00%251924.41%
DIS181214C001190002018-12-11 11:22AM EST119.000.030.000.030.00-526828.52%
DIS181214C001200002018-12-11 2:22PM EST120.000.020.000.030.00-1193732.42%
DIS181214C001210002018-12-11 11:13AM EST121.000.010.000.030.00-1759636.33%
DIS181214C001220002018-12-10 1:51PM EST122.000.010.000.030.00-861,14739.84%
DIS181214C001230002018-12-10 11:43AM EST123.000.030.000.030.00-1110343.75%
DIS181214C001240002018-12-03 12:07PM EST124.000.010.000.110.00-26351.76%
DIS181214C001250002018-12-10 9:57AM EST125.000.050.002.130.00-2186112.60%
DIS181214C001260002018-11-27 11:27AM EST126.000.040.002.130.00-34118.26%
DIS181214C001270002018-11-27 2:02PM EST127.000.010.002.130.00-121123.73%
DIS181214C001280002018-11-29 9:31AM EST128.000.020.002.130.00-111129.15%
DIS181214C001290002018-11-21 1:33PM EST129.000.020.002.130.00-55134.47%
DIS181214C001300002018-11-29 2:31PM EST130.000.050.000.110.00-17973.44%
DIS181214C001350002018-12-12 10:52AM EST135.000.010.000.110.00-1189.84%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS181214P000960002018-12-12 10:37AM EST96.000.020.002.130.00-99164.94%
DIS181214P000990002018-12-12 10:52AM EST99.000.060.000.050.00-1164.84%
DIS181214P001000002018-12-10 1:51PM EST100.000.080.002.130.00-117214135.25%
DIS181214P001010002018-12-11 2:41PM EST101.000.030.001.500.00-184113.77%
DIS181214P001020002018-12-10 3:23PM EST102.000.080.010.110.00-4816959.77%
DIS181214P001030002018-12-10 2:20PM EST103.000.110.000.040.00-16070551.56%
DIS181214P001040002018-12-10 11:59AM EST104.000.240.000.030.00-3117844.92%
DIS181214P001050002018-12-12 9:57AM EST105.000.020.000.03-0.03-60.00%347640.63%
DIS181214P001060002018-12-11 3:13PM EST106.000.080.020.040.00-3464037.89%
DIS181214P001070002018-12-11 3:57PM EST107.000.160.030.050.00-4345134.57%
DIS181214P001080002018-12-12 9:57AM EST108.000.070.060.08-0.14-66.67%346832.81%
DIS181214P001090002018-12-12 10:50AM EST109.000.120.100.13-0.14-53.85%121,13731.06%
DIS181214P001100002018-12-12 9:55AM EST110.000.170.150.18-0.29-63.04%7165127.83%
DIS181214P001110002018-12-12 10:32AM EST111.000.270.260.30-0.43-61.43%1055825.93%
DIS181214P001120002018-12-12 10:35AM EST112.000.470.430.43-0.57-54.81%5758422.17%
DIS181214P001130002018-12-12 10:45AM EST113.000.850.710.74-0.67-44.08%451,66820.31%
DIS181214P001140002018-12-12 10:49AM EST114.001.201.251.30-0.98-44.95%37921820.26%
DIS181214P001150002018-12-12 9:42AM EST115.001.751.741.86-1.30-42.62%468312.70%
DIS181214P001160002018-12-12 9:43AM EST116.002.492.682.94-1.51-37.75%3117522.46%
DIS181214P001170002018-12-12 10:49AM EST117.003.603.353.65-0.90-20.00%55080.00%
DIS181214P001180002018-12-11 9:32AM EST118.005.112.656.550.00-15587.40%
DIS181214P001190002018-12-03 12:33PM EST119.004.803.607.600.00-43196.48%
DIS181214P001200002018-11-29 1:49PM EST120.005.104.658.700.00-613106.74%
DIS181214P001210002018-11-26 11:39AM EST121.009.055.659.650.00-20112.50%