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:115.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001150002020-10-23 3:45PM EDT2020-10-3013.3813.1513.95+1.73+14.85%52365.33%
DIS201106C001150002020-10-21 10:37AM EDT2020-11-0611.9013.3013.800.00-411942.73%
DIS201113C001150002020-10-13 11:12AM EDT2020-11-1317.0014.0514.500.00-21246.34%
DIS201120C001150002020-10-23 1:37PM EDT2020-11-2013.5214.3514.70-0.53-3.77%432142.48%
DIS201127C001150002020-10-23 3:14PM EDT2020-11-2714.6214.6515.00+0.92+6.72%6141.00%
DIS201218C001150002020-10-23 10:07AM EDT2020-12-1815.2515.6516.25-0.20-1.29%81,82641.26%
DIS210115C001150002020-10-23 3:55PM EDT2021-01-1516.7216.5017.10+0.38+2.33%169,73338.18%
DIS210319C001150002020-10-22 10:10AM EDT2021-03-1917.6518.5019.150.00-36036.59%
DIS210416C001150002020-10-19 1:38PM EDT2021-04-1617.5019.1519.900.00-1836.02%
DIS210618C001150002020-10-23 3:52PM EDT2021-06-1821.2520.9021.55+0.51+2.46%1783035.52%
DIS220121C001150002020-10-23 10:40AM EDT2022-01-2125.0024.4026.30+0.85+3.52%12,13835.08%
DIS220617C001150002020-10-19 3:53PM EDT2022-06-1727.1026.5529.50+0.32+1.19%197735.93%
DIS230120C001150002020-10-19 3:58PM EDT2023-01-2030.3429.2533.80+1.84+6.46%2010937.06%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001150002020-10-23 3:37PM EDT2020-10-300.110.080.11-0.04-26.67%16155844.34%
DIS201106P001150002020-10-23 3:57PM EDT2020-11-060.280.270.33-0.12-30.00%3570139.50%
DIS201113P001150002020-10-23 3:49PM EDT2020-11-130.900.820.98-0.15-14.29%1930343.90%
DIS201120P001150002020-10-23 3:48PM EDT2020-11-201.171.131.23-0.19-13.97%3559,31441.09%
DIS201127P001150002020-10-23 3:16PM EDT2020-11-271.471.291.56-0.18-10.91%117540.14%
DIS201218P001150002020-10-23 3:50PM EDT2020-12-182.592.342.72-0.17-6.16%1023,93640.06%
DIS210115P001150002020-10-23 3:49PM EDT2021-01-153.173.153.45-0.38-10.70%9516,65636.63%
DIS210319P001150002020-10-23 3:02PM EDT2021-03-195.305.055.35-0.20-3.64%4281,48634.94%
DIS210416P001150002020-10-21 12:49PM EDT2021-04-166.705.706.050.00-6021,89334.38%
DIS210618P001150002020-10-23 3:13PM EDT2021-06-187.507.157.70-0.05-0.66%3271,67434.14%
DIS220121P001150002020-10-23 12:59PM EDT2022-01-2112.2010.6512.250.00-121,41733.73%
DIS220617P001150002020-10-16 1:41PM EDT2022-06-1714.1312.9015.30-0.07-0.49%115634.52%
DIS230120P001150002020-10-14 3:56PM EDT2023-01-2017.6814.5018.750.00-23334.62%