Canada Markets open in 3 hrs 35 mins

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.31-0.75 (-0.60%)
At close: 4:04PM EDT

121.45 -1.86 (-1.51%)
Before hours: 5:13AM EDT

In The Money
Show:ListStraddle
Strike:100.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001000002020-09-30 10:43AM EDT2020-10-3025.0024.1025.00+0.78+3.22%14200.29%
DIS201120C001000002020-09-30 10:25AM EDT2020-11-2025.8924.9525.50+1.89+7.87%21081.45%
DIS201218C001000002020-09-28 1:45PM EDT2020-12-1827.7025.1026.100.00-2458.96%
DIS210115C001000002020-09-30 2:55PM EDT2021-01-1526.0025.8526.45-1.10-4.06%65,17351.54%
DIS210319C001000002020-09-30 12:10PM EDT2021-03-1927.9226.9527.80+0.12+0.43%1413746.74%
DIS210416C001000002020-09-29 10:21AM EDT2021-04-1627.7027.3028.550.00-41745.91%
DIS210618C001000002020-09-30 12:39PM EDT2021-06-1828.2528.8529.75-0.75-2.59%331,57743.44%
DIS220121C001000002020-09-30 3:03PM EDT2022-01-2131.2031.2532.70-1.00-3.11%325,06938.36%
DIS220617C001000002020-09-30 2:24PM EDT2022-06-1734.4032.4036.40+0.50+1.47%71,73140.72%
DIS230120C001000002020-09-30 2:57PM EDT2023-01-2036.3033.0537.20+0.30+0.83%206736.23%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001000002020-09-30 2:04PM EDT2020-10-300.200.160.30-0.07-25.93%34106133.79%
DIS201106P001000002020-09-30 3:13PM EDT2020-11-060.460.310.50-0.07-13.21%11982.28%
DIS201120P001000002020-09-30 3:50PM EDT2020-11-200.820.830.89-0.04-4.65%3656,07663.82%
DIS201218P001000002020-09-30 3:38PM EDT2020-12-181.351.311.47-0.01-0.74%11957750.72%
DIS210115P001000002020-09-30 3:45PM EDT2021-01-151.801.761.97-0.06-3.23%28921,34145.07%
DIS210319P001000002020-09-30 3:51PM EDT2021-03-193.082.903.15-0.02-0.65%61,12540.19%
DIS210416P001000002020-09-30 11:58AM EDT2021-04-163.573.403.70-0.13-3.51%1034539.28%
DIS210618P001000002020-09-29 10:41AM EDT2021-06-184.804.554.90-0.05-1.03%246,31538.05%
DIS220121P001000002020-09-30 2:00PM EDT2022-01-217.906.658.15+0.05+0.64%175,50535.46%
DIS220617P001000002020-09-29 9:39AM EDT2022-06-179.007.9510.400.00-21,75735.38%
DIS230120P001000002020-09-21 12:04AM EDT2023-01-2010.1010.1012.500.00--133.91%