DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180223C000900002018-02-16 11:49PM EST90.0014.9015.4516.900.00-101190.53%
DIS180223C000910002018-02-16 11:49PM EST91.0016.1014.6015.650.00-65067.97%
DIS180223C000920002018-02-16 11:49PM EST92.0015.1013.7014.650.00-85264.06%
DIS180223C000950002018-02-16 3:50PM EST95.0011.7910.7011.70+4.94+72.12%11656.06%
DIS180223C000960002018-02-16 11:49PM EST96.0010.959.6010.650.00-17048.24%
DIS180223C000970002018-02-16 11:49PM EST97.009.208.559.800.00-101453.22%
DIS180223C000980002018-02-09 3:15PM EST98.005.357.6010.050.00-215287.55%
DIS180223C000990002018-02-16 9:53AM EST99.007.506.807.70+2.64+54.32%53339.45%
DIS180223C000995002018-02-06 9:30AM EST99.505.203.507.95-7.50-59.06%10062.94%
DIS180223C001000002018-02-16 12:42PM EST100.007.255.106.70+2.30+46.46%3111835.16%
DIS180223C001010002018-02-16 3:53PM EST101.005.804.456.80+1.88+47.96%126962.74%
DIS180223C001020002018-02-16 3:27PM EST102.005.403.754.75+2.05+61.19%1522228.52%
DIS180223C001030002018-02-16 3:47PM EST103.004.012.073.80+1.47+57.87%6731625.54%
DIS180223C001040002018-02-16 3:51PM EST104.002.632.012.91+0.97+58.43%7925823.44%
DIS180223C001050002018-02-16 3:59PM EST105.002.021.462.08+0.87+75.65%3472,85621.39%
DIS180223C001060002018-02-16 3:55PM EST106.001.441.251.43+0.79+121.54%57135421.07%
DIS180223C001070002018-02-16 3:59PM EST107.000.880.800.87+0.40+83.33%41335519.92%
DIS180223C001080002018-02-16 3:59PM EST108.000.500.450.50+0.25+100.00%1,58642919.68%
DIS180223C001090002018-02-16 3:39PM EST109.000.400.200.34+0.26+185.71%16940321.58%
DIS180223C001100002018-02-16 3:57PM EST110.000.170.140.17+0.09+112.50%38257921.09%
DIS180223C001110002018-02-16 3:59PM EST111.000.080.070.10-0.01-11.11%1481,28922.07%
DIS180223C001120002018-02-16 2:32PM EST112.000.070.030.15+0.01+16.67%420828.22%
DIS180223C001130002018-02-15 3:05PM EST113.000.050.020.130.00-58630.86%
DIS180223C001140002018-02-12 3:38PM EST114.000.060.030.110.00-437933.11%
DIS180223C001150002018-02-16 3:13PM EST115.000.030.020.12+0.01+50.00%5931037.11%
DIS180223C001160002018-02-16 10:23AM EST116.000.480.000.13+0.46+2,300.00%152241.02%
DIS180223C001170002018-02-16 9:34AM EST117.000.030.000.04-0.02-40.00%1313035.94%
DIS180223C001180002018-02-13 9:36AM EST118.000.130.000.150.00-12348.83%
DIS180223C001190002018-02-09 3:59PM EST119.000.060.000.700.00-25562.79%
DIS180223C001200002018-02-09 12:49PM EST120.000.190.001.260.00-310877.44%
DIS180223C001210002018-02-16 10:23AM EST121.000.330.001.26+0.23+230.00%11481.15%
DIS180223C001220002018-02-07 11:58AM EST122.000.100.000.750.00-151574.12%
DIS180223C001230002018-02-07 10:31AM EST123.000.090.000.750.00-133277.44%
DIS180223C001240002018-02-07 10:31AM EST124.000.080.000.750.00-262680.76%
DIS180223C001250002018-02-09 9:37AM EST125.000.070.000.750.00-282883.89%
DIS180223C001260002018-02-08 12:22PM EST126.000.040.000.740.00-423586.82%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS180223P000880002018-02-16 11:50PM EST88.000.040.000.050.00-377563.28%
DIS180223P000890002018-02-09 3:37PM EST89.001.000.000.490.00-01086.91%
DIS180223P000900002018-02-16 11:50PM EST90.000.030.020.620.00-31787.50%
DIS180223P000920002018-02-16 11:50PM EST92.000.110.001.280.00-131393.75%
DIS180223P000930002018-02-13 11:35AM EST93.000.130.010.690.00-2475.49%
DIS180223P000940002018-02-13 11:07AM EST94.000.150.010.570.00-428067.68%
DIS180223P000950002018-02-14 2:31PM EST95.000.090.020.510.00-2910161.82%
DIS180223P000960002018-02-15 2:56PM EST96.000.070.020.130.00-3013949.02%
DIS180223P000965002018-02-09 1:46PM EST96.501.430.020.120.00-03946.29%
DIS180223P000970002018-02-16 12:31PM EST97.000.060.000.13-0.19-76.00%47745.12%
DIS180223P000980002018-02-15 3:53PM EST98.000.080.020.100.00-513238.97%
DIS180223P000990002018-02-16 10:23AM EST99.000.170.030.11-0.08-32.00%153235.74%
DIS180223P000995002018-02-09 10:24AM EST99.501.330.030.120.00-3525934.47%
DIS180223P001000002018-02-16 3:55PM EST100.000.030.040.09-0.12-80.00%264,56930.47%
DIS180223P001010002018-02-16 3:28PM EST101.000.070.060.10-0.17-70.83%1713227.25%
DIS180223P001020002018-02-16 2:10PM EST102.000.110.060.14-0.27-71.05%6019125.20%
DIS180223P001030002018-02-16 3:53PM EST103.000.120.140.21-0.38-76.00%432,35023.54%
DIS180223P001040002018-02-16 2:10PM EST104.000.260.260.32-0.46-63.89%7522821.88%
DIS180223P001050002018-02-16 3:47PM EST105.000.410.430.55-0.69-62.73%28638521.39%
DIS180223P001060002018-02-16 3:49PM EST106.000.670.780.88-1.00-59.88%39425620.70%
DIS180223P001070002018-02-16 3:59PM EST107.001.271.261.41-1.42-52.79%39112421.24%
DIS180223P001080002018-02-16 3:57PM EST108.001.841.722.03-2.47-57.31%2120820.95%
DIS180223P001090002018-02-16 3:43PM EST109.002.460.682.90-1.59-39.26%16110923.78%
DIS180223P001100002018-02-15 11:25AM EST110.005.731.354.300.00-816138.48%
DIS180223P001110002018-02-16 3:45PM EST111.004.113.255.85-2.38-36.67%11356.08%
DIS180223P001120002018-02-09 3:47PM EST112.009.124.207.250.00-46470.24%
DIS180223P001130002018-01-31 2:35PM EST113.005.405.305.750.00-26870.00%
DIS180223P001140002018-01-31 2:35PM EST114.006.106.056.500.00-10430.00%
DIS180223P001150002018-01-26 11:55PM EST115.005.564.354.800.00-7350.00%
DIS180223P001160002018-02-16 10:21AM EST116.009.908.159.80-1.55-13.54%22451.07%
DIS180223P001170002018-01-26 11:55PM EST117.006.405.956.200.00-16160.00%