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:120.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001200002020-09-30 3:49PM EDT2020-10-306.956.557.05-0.40-5.44%34930.00%
DIS201106C001200002020-09-30 3:17PM EDT2020-11-067.567.658.30-0.91-10.74%24460.00%
DIS201120C001200002020-09-30 3:40PM EDT2020-11-208.808.709.25-0.95-9.74%994,63726.64%
DIS201218C001200002020-09-30 3:59PM EDT2020-12-1810.359.9510.50-0.65-5.91%309727.41%
DIS210115C001200002020-09-30 3:19PM EDT2021-01-1510.7310.8011.40-1.27-10.58%14014,19626.84%
DIS210319C001200002020-09-30 3:17PM EDT2021-03-1913.0013.0013.75-1.00-7.14%321628.55%
DIS210416C001200002020-09-30 12:35PM EDT2021-04-1614.6513.9014.55+0.25+1.74%13628.66%
DIS210618C001200002020-09-30 3:11PM EDT2021-06-1816.2015.6016.35-0.50-2.99%212,86029.33%
DIS220121C001200002020-09-30 2:33PM EDT2022-01-2119.8019.6520.75-0.11-0.55%294,60529.48%
DIS220617C001200002020-09-30 12:07PM EDT2022-06-1722.0021.8523.000.00-92,79529.29%
DIS230120C001200002020-09-29 9:41AM EDT2023-01-2025.1124.0028.00-3.34-11.74%2014832.09%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001200002020-09-30 3:58PM EDT2020-10-302.402.372.68+0.11+4.80%3611,17284.08%
DIS201106P001200002020-09-30 3:49PM EDT2020-11-063.503.354.00+0.05+1.45%295873.07%
DIS201120P001200002020-09-30 3:39PM EDT2020-11-204.804.554.85+0.30+6.67%2655,03559.91%
DIS201218P001200002020-09-30 3:37PM EDT2020-12-186.155.806.25+0.20+3.36%59290350.96%
DIS210115P001200002020-09-30 3:46PM EDT2021-01-156.756.857.150.00-9512,56345.62%
DIS210319P001200002020-09-30 12:28PM EDT2021-03-199.108.859.25+0.05+0.55%271,17241.49%
DIS210416P001200002020-09-30 3:28PM EDT2021-04-169.809.459.90+0.25+2.62%3072340.00%
DIS210618P001200002020-09-30 12:41PM EDT2021-06-1811.3011.1511.50-0.20-1.74%133,00938.46%
DIS220121P001200002020-09-30 2:56PM EDT2022-01-2115.6515.1015.95-0.15-0.95%144,80736.15%
DIS220617P001200002020-09-17 3:05PM EDT2022-06-1717.3315.8518.950.00-170536.33%
DIS230120P001200002020-09-24 11:30AM EDT2023-01-2021.0118.5022.800.00-1836.56%