Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.35+0.79 (+0.62%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
Strike:105.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001050002020-10-23 11:06AM EDT2020-10-3021.8522.9523.900.00-92769.53%
DIS201106C001050002020-10-15 11:56AM EDT2020-11-0622.2523.0023.800.00-2268.16%
DIS201113C001050002020-10-16 9:57AM EDT2020-11-1322.4323.5523.950.00-31054.20%
DIS201120C001050002020-10-22 11:51AM EDT2020-11-2023.6523.7023.95+0.55+2.38%218151.56%
DIS201218C001050002020-10-14 3:57PM EDT2020-12-1823.4024.1024.900.00-113847.58%
DIS210115C001050002020-10-23 3:51PM EDT2021-01-1525.0024.7025.30+1.30+5.49%73,96341.94%
DIS210319C001050002020-10-23 3:38PM EDT2021-03-1926.2026.0526.75+3.80+16.96%4049439.12%
DIS210416C001050002020-10-21 9:41AM EDT2021-04-1624.1626.6027.350.00-72838.42%
DIS210618C001050002020-10-22 3:55PM EDT2021-06-1827.8028.0528.850.00-71,33338.12%
DIS220121C001050002020-10-21 2:44PM EDT2022-01-2131.0031.3032.850.00-11,10036.78%
DIS220617C001050002020-10-22 1:43PM EDT2022-06-1733.4033.4035.55-0.35-1.04%241937.13%
DIS230120C001050002020-10-15 11:28AM EDT2023-01-2036.7534.6039.450.00-92838.10%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001050002020-10-23 3:54PM EDT2020-10-300.050.000.09-0.02-28.57%31911064.84%
DIS201106P001050002020-10-23 3:49PM EDT2020-11-060.120.100.150.00-1515553.22%
DIS201113P001050002020-10-23 12:34PM EDT2020-11-130.330.190.34-0.02-5.71%17752.39%
DIS201120P001050002020-10-23 2:48PM EDT2020-11-200.410.370.41-0.05-10.87%301,69147.22%
DIS201127P001050002020-10-23 3:07PM EDT2020-11-270.530.420.53-0.04-7.02%55144.78%
DIS201218P001050002020-10-23 3:16PM EDT2020-12-181.070.931.21-0.10-8.55%3462,94844.09%
DIS210115P001050002020-10-23 12:50PM EDT2021-01-151.671.401.63+0.03+1.83%3215,13039.51%
DIS210319P001050002020-10-23 3:38PM EDT2021-03-192.852.702.97-0.40-12.31%152,55637.06%
DIS210416P001050002020-10-21 9:58AM EDT2021-04-163.653.203.500.00-11,30936.32%
DIS210618P001050002020-10-23 3:53PM EDT2021-06-184.574.504.85-0.18-3.79%1413,00535.94%
DIS220121P001050002020-10-21 11:24AM EDT2022-01-218.407.908.50-0.50-5.62%85,24434.57%
DIS220617P001050002020-10-23 1:04PM EDT2022-06-1710.559.6011.10+0.30+2.93%191835.08%
DIS230120P001050002020-10-14 11:00AM EDT2023-01-2012.9010.3514.450.00-716335.49%