DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180720C001210002018-07-13 1:16PM EDT121.000.060.000.04+0.06+100.00%202143.75%
DIS180720C001230002018-07-16 10:46AM EDT123.000.010.000.01+0.01+25.00%3542.19%
DIS180720C001350002018-07-16 9:44AM EDT135.000.010.000.02+0.01+100.00%123571.88%
DIS180720C001450002018-07-13 10:26AM EDT145.000.010.040.02+0.01+100.00%120105.47%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180720P000650002018-06-05 10:50AM EDT65.000.020.000.02+0.02+100.00%240178.13%
DIS180720P000700002018-07-03 12:24PM EDT70.000.030.000.02+0.03+100.00%125153.13%
DIS180720P000750002018-07-13 9:31AM EDT75.000.030.000.01+0.03+100.00%20132125.00%
DIS180720P000800002018-07-13 9:34AM EDT80.000.010.000.02+0.01+100.00%18,420112.50%
DIS180720P000850002018-07-16 11:10AM EDT85.000.010.000.01+0.01+100.00%296487.50%
DIS180720P000900002018-07-16 11:17AM EDT90.000.010.000.01+0.01+100.00%103,18668.75%
DIS180720P000925002018-07-13 9:55AM EDT92.500.030.000.01+0.03+100.00%22,91859.38%
DIS180720P000930002018-07-13 11:44PM EDT93.000.020.000.260.00-62089.26%
DIS180720P000940002018-07-16 10:42AM EDT94.000.010.000.02+0.01+33.33%53559.38%
DIS180720P000950002018-07-16 2:36PM EDT95.000.020.010.02+0.02+100.00%3949,21657.81%
DIS180720P000960002018-07-10 9:42AM EDT96.000.030.000.02+0.03+100.00%13951.56%
DIS180720P000970002018-07-13 3:50PM EDT97.000.020.000.02+0.02+100.00%6333552.34%
DIS180720P000975002018-07-16 3:12PM EDT97.500.010.010.03+0.01+25.00%638,23250.78%
DIS180720P000980002018-07-13 10:01AM EDT98.000.030.020.03+0.03+100.00%437150.39%
DIS180720P000990002018-07-16 3:04PM EDT99.000.020.020.04+0.02+40.00%322950.00%
DIS180720P001000002018-07-16 2:11PM EDT100.000.020.020.04+0.02+50.00%4213,49645.70%
DIS180720P001010002018-07-16 1:26PM EDT101.000.030.020.04+0.03+50.00%371,04441.80%
DIS180720P001020002018-07-16 3:50PM EDT102.000.040.020.04+0.04+44.44%454,29237.89%
DIS180720P001030002018-07-16 3:58PM EDT103.000.040.020.12+0.04+40.00%5422,81241.60%
DIS180720P001040002018-07-16 3:04PM EDT104.000.070.050.06+0.07+50.00%1071,69431.84%
DIS180720P001050002018-07-16 3:59PM EDT105.000.080.060.09+0.08+36.36%1,45819,68629.98%
DIS180720P001060002018-07-16 3:19PM EDT106.000.130.100.13+0.13+43.33%12587727.64%
DIS180720P001070002018-07-16 3:26PM EDT107.000.200.170.27+0.20+50.00%2161,21828.27%
DIS180720P001080002018-07-16 3:52PM EDT108.000.360.310.36+0.36+59.02%3502,23924.95%
DIS180720P001090002018-07-16 3:57PM EDT109.000.580.530.68+0.58+56.86%25643025.88%
DIS180720P001100002018-07-16 3:57PM EDT110.000.990.961.04+0.99+72.26%9718,73924.73%
DIS180720P001110002018-07-16 3:20PM EDT111.001.441.431.58+1.44+73.10%3220524.59%
DIS180720P001120002018-07-16 3:38PM EDT112.002.162.112.34+2.16+54.68%3326.66%
DIS180720P001130002018-07-16 9:39AM EDT113.003.402.865.00+3.40+68.14%92173.39%
DIS180720P001140002018-07-16 9:37AM EDT114.004.103.504.55+4.10+100.00%2045.56%
DIS180720P001150002018-07-16 10:12AM EDT115.005.054.405.30+5.05+96.93%576844.14%
DIS180720P001160002018-07-16 10:08AM EDT116.006.105.256.55+6.10+100.00%5057.62%
DIS180720P001200002018-05-08 10:59AM EDT120.0019.157.7012.20+19.15+100.00%37251.47%
DIS180720P001300002018-07-05 12:46PM EDT130.0025.5517.5022.20+25.55+100.00%1373.05%
DIS180720P001400002018-05-16 2:28PM EDT140.0035.8227.5532.20+35.82+100.00%21105.86%