DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190322C000850002019-03-18 12:07AM EDT85.0029.300.000.000.00-110.00%
DIS190322C000990002019-02-22 2:38PM EDT99.0016.7113.7518.250.00-33484.47%
DIS190322C000995002019-03-18 12:07AM EDT99.5015.550.000.000.00-110.00%
DIS190322C001000002019-03-20 10:02AM EDT100.009.250.000.000.00-13020.00%
DIS190322C001050002019-03-21 3:53PM EDT105.003.970.000.000.00-154360.00%
DIS190322C001060002019-03-21 6:40PM EDT106.002.621.293.050.00-28114058.59%
DIS190322C001070002019-03-21 3:37PM EDT107.002.300.000.000.00-1506910.00%
DIS190322C001080002019-03-21 3:59PM EDT108.000.980.000.000.00-1,0721,2440.00%
DIS190322C001090002019-03-21 3:59PM EDT109.000.420.000.000.00-10,7887,4501.56%
DIS190322C001100002019-03-21 3:59PM EDT110.000.100.000.000.00-9,65511,7076.25%
DIS190322C001110002019-03-21 3:58PM EDT111.000.050.000.000.00-3,2984,87012.50%
DIS190322C001120002019-03-21 3:59PM EDT112.000.020.000.000.00-1,1465,93512.50%
DIS190322C001130002019-03-21 3:55PM EDT113.000.010.000.000.00-96210,45025.00%
DIS190322C001140002019-03-21 3:09PM EDT114.000.010.000.000.00-19317,76125.00%
DIS190322C001150002019-03-21 2:55PM EDT115.000.010.000.000.00-13712,10225.00%
DIS190322C001160002019-03-21 3:51PM EDT116.000.010.000.000.00-354,47525.00%
DIS190322C001170002019-03-21 11:46AM EDT117.000.010.000.000.00-172,81425.00%
DIS190322C001180002019-03-20 2:21PM EDT118.000.010.000.000.00-2073550.00%
DIS190322C001190002019-03-20 2:58PM EDT119.000.020.000.000.00-764650.00%
DIS190322C001200002019-03-20 2:56PM EDT120.000.010.000.000.00-91,01850.00%
DIS190322C001210002019-03-20 9:39AM EDT121.000.030.000.000.00-615150.00%
DIS190322C001220002019-03-18 12:38PM EDT122.000.020.000.000.00-115050.00%
DIS190322C001230002019-03-18 9:31AM EDT123.000.010.000.000.00-11150.00%
DIS190322C001240002019-03-19 3:43PM EDT124.000.040.000.000.00-1650.00%
DIS190322C001250002019-03-18 11:52AM EDT125.000.020.000.000.00-1650.00%
DIS190322C001260002019-02-22 3:23PM EDT126.000.040.005.000.00-9292348.05%
DIS190322C001270002019-03-07 10:57AM EDT127.000.020.000.000.00-2550.00%
DIS190322C001300002019-03-18 12:07AM EDT130.000.010.000.000.00-101050.00%
DIS190322C001310002019-03-18 12:07AM EDT131.000.050.000.000.00-101050.00%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS190322P000900002019-03-15 3:34PM EDT90.000.030.000.000.00-61450.00%
DIS190322P000950002019-03-21 3:55PM EDT95.000.020.000.000.00-112850.00%
DIS190322P000975002019-02-15 11:27AM EDT97.500.130.002.130.00-10217.29%
DIS190322P000980002019-03-21 6:40PM EDT98.000.020.002.120.00-17210.16%
DIS190322P000990002019-03-15 1:01PM EDT99.000.030.000.000.00-11950.00%
DIS190322P000995002019-02-20 11:26AM EDT99.500.120.002.130.00-20189.94%
DIS190322P001000002019-03-20 2:08PM EDT100.000.020.000.000.00-432750.00%
DIS190322P001010002019-03-18 12:38PM EDT101.000.040.000.000.00-11025.00%
DIS190322P001020002019-03-13 11:46AM EDT102.000.080.000.000.00-13325.00%
DIS190322P001030002019-03-20 1:23PM EDT103.000.050.000.000.00-2116525.00%
DIS190322P001040002019-03-21 3:53PM EDT104.000.030.000.000.00-547625.00%
DIS190322P001050002019-03-21 12:47PM EDT105.000.040.000.000.00-111,10412.50%
DIS190322P001060002019-03-21 3:53PM EDT106.000.070.000.000.00-5257012.50%
DIS190322P001070002019-03-21 3:59PM EDT107.000.120.000.000.00-4171,1716.25%
DIS190322P001080002019-03-21 3:59PM EDT108.000.300.000.000.00-1,0621,5473.13%
DIS190322P001090002019-03-21 3:59PM EDT109.000.740.000.000.00-6,4863,2310.00%
DIS190322P001100002019-03-21 3:59PM EDT110.001.450.000.000.00-1844,3550.00%
DIS190322P001110002019-03-21 3:28PM EDT111.002.080.000.000.00-1454,8580.00%
DIS190322P001120002019-03-21 3:51PM EDT112.003.090.000.000.00-6212,4900.00%
DIS190322P001130002019-03-21 3:45PM EDT113.004.050.000.000.00-1283,6260.00%
DIS190322P001140002019-03-21 3:54PM EDT114.005.960.000.000.00-331,2210.00%
DIS190322P001150002019-03-21 3:28PM EDT115.006.390.000.000.00-563,2540.00%
DIS190322P001160002019-03-21 3:53PM EDT116.007.240.000.000.00-1320.00%
DIS190322P001170002019-03-15 10:04AM EDT117.003.000.000.000.00-400.00%
DIS190322P001180002019-03-21 3:52PM EDT118.009.150.000.000.00-1100.00%
DIS190322P001190002019-03-14 9:44AM EDT119.004.800.000.000.00-100.00%
DIS190322P001200002019-02-20 3:57PM EDT120.006.202.787.400.00-100.00%
DIS190322P001250002019-02-21 2:24PM EDT125.0011.307.7512.150.00-100.00%