DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS200710C000600002020-07-02 3:55PM EDT60.0052.2552.0553.70-2.80-5.09%124301.37%
DIS200710C000620002020-07-01 10:15AM EDT62.0052.8050.0552.60+52.80--3321.88%
DIS200710C000650002020-06-25 10:02AM EDT65.0045.6046.8549.600.00-33293.75%
DIS200710C000680002020-07-02 3:32PM EDT68.0044.6043.8546.30+44.60-10263.67%
DIS200710C000700002020-07-02 10:23AM EDT70.0043.6641.8543.55+0.76+1.77%214223.05%
DIS200710C000710002020-06-30 12:41PM EDT71.0040.1540.8543.60+40.15--1254.00%
DIS200710C000730002020-06-30 12:41PM EDT73.0038.1538.8540.55+38.15--6206.15%
DIS200710C000760002020-07-01 11:26AM EDT76.0036.5035.8538.60+36.50--3223.05%
DIS200710C000800002020-06-26 12:13PM EDT80.0028.6831.8533.550.00-115168.95%
DIS200710C000820002020-06-30 11:06AM EDT82.0030.0029.8532.60+30.00--1187.89%
DIS200710C000830002020-07-02 9:51AM EDT83.0031.4628.8530.40+31.46-10148.63%
DIS200710C000840002020-07-02 11:16AM EDT84.0028.4527.8530.50+28.45-50174.32%
DIS200710C000850002020-06-30 9:40AM EDT85.0026.3026.8529.300.00-322164.06%
DIS200710C000880002020-07-01 2:09PM EDT88.0025.5523.8526.55+25.55--1153.52%
DIS200710C000890002020-07-02 10:22AM EDT89.0024.6522.8524.30+24.65-15116.80%
DIS200710C000900002020-07-01 9:39AM EDT90.0024.3521.9023.700.00-620124.81%
DIS200710C000910002020-06-30 3:01PM EDT91.0019.3520.9022.85+19.35--5123.54%
DIS200710C000950002020-07-02 3:58PM EDT95.0017.4017.1518.35-0.95-5.18%107298.34%
DIS200710C000960002020-07-02 12:50PM EDT96.0017.5015.9517.40+17.50-5090.23%
DIS200710C000970002020-06-30 11:18AM EDT97.0014.8214.9516.90+14.82--295.90%
DIS200710C000980002020-07-02 11:06AM EDT98.0014.6814.0015.40+14.68-2082.13%
DIS200710C000990002020-07-02 2:03PM EDT99.0014.4213.0014.60+2.77+23.78%2581.45%
DIS200710C001000002020-07-02 3:42PM EDT100.0012.6912.0513.40-0.76-5.65%817573.83%
DIS200710C001010002020-06-30 10:07AM EDT101.0010.8511.0513.000.00-1579.25%
DIS200710C001020002020-06-30 3:59PM EDT102.009.9510.1012.050.00-121675.64%
DIS200710C001030002020-07-02 1:36PM EDT103.0010.159.159.80-0.18-1.74%31050.10%
DIS200710C001040002020-07-02 3:37PM EDT104.008.908.258.75-0.76-7.87%22655.62%
DIS200710C001050002020-07-02 3:56PM EDT105.007.707.557.90-0.93-10.78%1775150.00%
DIS200710C001060002020-07-02 3:42PM EDT106.006.976.557.00-1.63-18.95%1714752.54%
DIS200710C001070002020-07-02 2:01PM EDT107.006.865.606.10-0.24-3.38%245849.51%
DIS200710C001080002020-07-02 1:48PM EDT108.006.004.955.30+0.07+1.18%7722148.19%
DIS200710C001090002020-07-02 3:29PM EDT109.004.674.254.50-0.70-13.04%2714246.09%
DIS200710C001100002020-07-02 3:59PM EDT110.003.703.503.75-0.65-14.94%15150744.19%
DIS200710C001110002020-07-02 3:59PM EDT111.002.912.923.15-0.79-21.35%24536244.09%
DIS200710C001120002020-07-02 3:59PM EDT112.002.302.252.47-0.77-25.08%36243341.50%
DIS200710C001130002020-07-02 3:59PM EDT113.001.771.651.93-0.75-29.76%99146940.23%
DIS200710C001140002020-07-02 3:59PM EDT114.001.401.231.51-0.61-30.35%1,02354739.89%
DIS200710C001150002020-07-02 3:57PM EDT115.001.030.881.08-0.55-34.81%1,4831,38838.04%
DIS200710C001160002020-07-02 3:59PM EDT116.000.750.690.79-0.43-36.44%88775337.55%
DIS200710C001170002020-07-02 3:58PM EDT117.000.560.460.59-0.42-42.86%55957037.79%
DIS200710C001180002020-07-02 3:59PM EDT118.000.390.320.43-0.32-45.07%87397037.89%
DIS200710C001190002020-07-02 3:58PM EDT119.000.270.230.32-0.24-47.06%6871,45438.38%
DIS200710C001200002020-07-02 3:59PM EDT120.000.190.180.23-0.21-52.50%1,0782,30438.67%
DIS200710C001210002020-07-02 3:59PM EDT121.000.140.110.14-0.17-54.84%13056237.60%
DIS200710C001220002020-07-02 3:37PM EDT122.000.110.100.15-0.13-54.17%14969241.31%
DIS200710C001230002020-07-02 3:58PM EDT123.000.080.050.13-0.10-55.56%13396343.16%
DIS200710C001240002020-07-02 3:51PM EDT124.000.070.070.08-0.06-46.15%2734542.19%
DIS200710C001250002020-07-02 3:59PM EDT125.000.060.050.07-0.06-50.00%44973143.95%
DIS200710C001260002020-07-02 3:45PM EDT126.000.040.010.06-0.07-63.64%1519145.51%
DIS200710C001270002020-07-02 3:54PM EDT127.000.040.040.05-0.05-55.56%4556946.68%
DIS200710C001280002020-07-02 3:32PM EDT128.000.030.030.05-0.04-57.14%8644249.22%
DIS200710C001290002020-07-02 3:55PM EDT129.000.020.000.05-0.06-75.00%1417151.56%
DIS200710C001300002020-07-02 3:58PM EDT130.000.020.010.08-0.03-60.00%3549553.13%
DIS200710C001310002020-07-02 2:39PM EDT131.000.040.010.08-0.01-20.00%68655.47%
DIS200710C001320002020-07-02 11:54AM EDT132.000.020.010.07-0.03-60.00%113357.03%
DIS200710C001330002020-07-02 1:15PM EDT133.000.030.010.07-0.01-25.00%121859.38%
DIS200710C001340002020-07-02 9:30AM EDT134.000.020.000.07-0.01-33.33%119360.16%
DIS200710C001350002020-07-02 10:14AM EDT135.000.010.000.06-0.04-80.00%2032661.33%
DIS200710C001360002020-07-02 2:39PM EDT136.000.010.000.06-0.04-80.00%518663.28%
DIS200710C001400002020-07-02 12:42PM EDT140.000.020.000.03-0.01-33.33%3489466.41%
DIS200710C001450002020-07-02 9:39AM EDT145.000.010.000.01-0.01-50.00%389168.75%
DIS200710C001500002020-07-01 9:50AM EDT150.000.010.000.050.00-1836289.06%
DIS200710C001550002020-07-01 12:38PM EDT155.000.010.000.040.00-5417495.31%
DIS200710C001600002020-07-01 10:47AM EDT160.000.010.000.050.00-391105.47%
DIS200710C001650002020-06-23 9:30AM EDT165.000.020.000.050.00-168114.06%
DIS200710C001700002020-06-24 10:05AM EDT170.000.010.000.050.00-162121.88%
DIS200710C001750002020-06-22 2:12PM EDT175.000.030.000.050.00-29163128.91%
DIS200710C001800002020-06-25 9:30AM EDT180.000.050.000.030.00-123129.69%
DIS200710C001850002020-07-02 9:34AM EDT185.000.010.000.01-0.01-50.00%182125.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS200710P000600002020-06-30 11:44AM EDT60.000.010.000.010.00-231156.25%
DIS200710P000650002020-06-29 11:18AM EDT65.000.030.000.020.00-1331150.00%
DIS200710P000700002020-06-30 10:26AM EDT70.000.010.000.050.00-15146142.19%
DIS200710P000740002020-06-30 12:28PM EDT74.000.030.000.06+0.03--3129.69%
DIS200710P000750002020-07-02 3:57PM EDT75.000.010.000.01-0.02-66.67%1431106.25%
DIS200710P000760002020-06-30 10:48AM EDT76.000.030.000.07+0.03--20124.22%
DIS200710P000780002020-06-30 1:58PM EDT78.000.040.000.07+0.04--20116.41%
DIS200710P000800002020-07-02 12:40PM EDT80.000.010.000.07-0.05-83.33%497109.38%
DIS200710P000810002020-07-02 1:22PM EDT81.000.030.000.07+0.03-1100105.47%
DIS200710P000830002020-07-02 1:14PM EDT83.000.030.000.08+0.03-130100.00%
DIS200710P000850002020-07-02 3:41PM EDT85.000.030.000.050.00-935888.28%
DIS200710P000870002020-07-02 3:22PM EDT87.000.040.000.05+0.04-35181.25%
DIS200710P000880002020-06-30 11:11AM EDT88.000.100.030.09+0.10--1087.50%
DIS200710P000890002020-07-02 3:05PM EDT89.000.050.000.08+0.05-10179.30%
DIS200710P000900002020-07-02 3:59PM EDT90.000.060.020.070.00-331,22877.34%
DIS200710P000910002020-06-30 3:23PM EDT91.000.130.060.11+0.13--11680.86%
DIS200710P000920002020-06-30 3:48PM EDT92.000.110.030.11+0.11--1575.00%
DIS200710P000930002020-07-02 12:47PM EDT93.000.070.030.09+0.07-1069.92%
DIS200710P000940002020-07-02 3:54PM EDT94.000.090.070.09+0.09-57369.34%
DIS200710P000950002020-07-02 3:45PM EDT95.000.100.080.14-0.03-23.08%3483369.34%
DIS200710P000960002020-07-02 3:58PM EDT96.000.120.070.14+0.12-301065.23%
DIS200710P000970002020-07-02 12:02PM EDT97.000.120.100.17+0.12-91864.36%
DIS200710P000980002020-07-02 3:54PM EDT98.000.130.100.19+0.13-3310861.43%
DIS200710P000990002020-07-02 3:07PM EDT99.000.160.120.20-0.03-15.79%1321,23958.79%
DIS200710P001000002020-07-02 3:58PM EDT100.000.190.180.19-0.03-13.64%2732,09956.54%
DIS200710P001010002020-07-02 3:07PM EDT101.000.210.180.29-0.03-12.50%5529855.47%
DIS200710P001020002020-07-02 3:56PM EDT102.000.270.230.33-0.03-10.00%7931453.61%
DIS200710P001030002020-07-02 3:47PM EDT103.000.300.270.35-0.07-18.92%10738150.78%
DIS200710P001040002020-07-02 3:59PM EDT104.000.370.330.43-0.07-15.91%19928450.98%
DIS200710P001050002020-07-02 3:59PM EDT105.000.480.430.48-0.05-9.43%7302,31247.95%
DIS200710P001060002020-07-02 3:58PM EDT106.000.550.530.66-0.08-12.70%23257348.34%
DIS200710P001070002020-07-02 3:59PM EDT107.000.730.670.82-0.01-1.35%54555647.12%
DIS200710P001080002020-07-02 3:59PM EDT108.000.920.860.95-0.01-1.08%97899144.48%
DIS200710P001090002020-07-02 3:59PM EDT109.001.091.071.20-0.05-4.39%6481,13343.70%
DIS200710P001100002020-07-02 3:59PM EDT110.001.401.401.50+0.02+1.45%1,4651,33742.87%
DIS200710P001110002020-07-02 3:58PM EDT111.001.691.691.91-0.05-2.87%75464743.02%
DIS200710P001120002020-07-02 3:59PM EDT112.002.222.082.34+0.15+7.25%1,15539842.38%
DIS200710P001130002020-07-02 3:59PM EDT113.002.662.552.71+0.15+5.98%1,73641739.55%
DIS200710P001140002020-07-02 3:58PM EDT114.003.072.933.30+0.06+1.99%1,05928939.36%
DIS200710P001150002020-07-02 3:58PM EDT115.003.743.504.10+0.20+5.65%36866141.90%
DIS200710P001160002020-07-02 3:59PM EDT116.004.354.354.75+0.25+6.10%2924940.53%
DIS200710P001170002020-07-02 3:49PM EDT117.005.195.155.55+0.72+16.11%3632641.16%
DIS200710P001180002020-07-02 3:59PM EDT118.006.106.006.25+0.55+9.91%9017137.89%
DIS200710P001190002020-07-02 2:38PM EDT119.005.936.957.30-0.67-10.15%418043.51%
DIS200710P001200002020-07-02 3:39PM EDT120.007.677.708.35+0.32+4.35%3722049.07%
DIS200710P001210002020-07-02 1:46PM EDT121.007.998.709.20-0.06-0.75%1810848.05%
DIS200710P001220002020-07-02 1:09PM EDT122.008.789.6011.20-0.41-4.46%917058.50%
DIS200710P001230002020-07-02 3:11PM EDT123.0010.1910.6012.45-0.46-4.32%625766.21%
DIS200710P001240002020-07-01 11:27AM EDT124.0011.6711.6013.000.00-333562.60%
DIS200710P001250002020-07-02 3:55PM EDT125.0012.8512.7514.30+0.88+7.35%44973.83%
DIS200710P001260002020-07-02 3:50PM EDT126.0013.5013.5514.20+0.80+6.30%335565.53%
DIS200710P001270002020-06-25 2:57PM EDT127.0017.1514.5516.950.00-23188.18%
DIS200710P001280002020-07-01 10:14AM EDT128.0013.5015.5517.600.00-26886.33%
DIS200710P001290002020-07-01 9:54AM EDT129.0014.8816.5517.000.00-1664.06%
DIS200710P001300002020-07-02 3:32PM EDT130.0017.4517.5519.60+0.44+2.59%21693.26%
DIS200710P001310002020-06-15 3:34PM EDT131.007.3717.8518.150.00-550.00%
DIS200710P001320002020-06-18 3:32PM EDT132.0014.6019.5021.250.00-51092.19%
DIS200710P001330002020-06-25 10:19AM EDT133.0022.4020.5522.900.00--11108.50%
DIS200710P001350002020-06-17 10:06AM EDT135.0017.4920.5025.000.00--4151.81%
DIS200710P001400002020-07-01 11:04AM EDT140.0027.0527.5030.000.00-23131.45%
DIS200710P001450002020-07-01 10:36AM EDT145.0031.1132.5035.000.00-54146.00%
DIS200710P001500002020-06-30 11:49AM EDT150.0038.6537.5040.00+38.65--7159.67%
DIS200710P001550002020-06-29 10:34AM EDT155.0045.1042.5045.00+45.10--3172.61%
DIS200710P001650002020-06-30 3:50PM EDT165.0053.6552.5054.00+53.65--8168.36%
DIS200710P001700002020-07-01 10:00AM EDT170.0056.0557.5060.00+56.05--0207.72%
DIS200710P001750002020-07-02 3:59PM EDT175.0062.7562.4564.40+62.75-11200.29%
DIS200710P001800002020-07-02 3:59PM EDT180.0067.7567.4569.40+67.75-10209.96%
DIS200710P001850002020-07-02 3:59PM EDT185.0072.7572.4574.60+5.65+8.42%10225.68%