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:125.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001250002020-10-23 3:57PM EDT2020-10-304.154.054.25+0.50+13.70%1921,02631.10%
DIS201106C001250002020-10-23 3:39PM EDT2020-11-065.205.105.40-0.10-1.89%2935135.08%
DIS201113C001250002020-10-23 3:54PM EDT2020-11-136.646.556.85+0.54+8.85%601,61541.24%
DIS201120C001250002020-10-23 3:57PM EDT2020-11-207.257.107.30+0.60+9.02%22530,28939.04%
DIS201127C001250002020-10-23 1:26PM EDT2020-11-276.767.257.80-0.10-1.46%318238.21%
DIS201218C001250002020-10-23 3:47PM EDT2020-12-189.158.809.25+0.53+6.15%5205,06937.70%
DIS210115C001250002020-10-23 3:57PM EDT2021-01-1510.209.8010.45+0.75+7.94%679,33335.81%
DIS210319C001250002020-10-23 2:17PM EDT2021-03-1911.9012.3012.90-0.25-2.06%1973534.82%
DIS210416C001250002020-10-23 2:05PM EDT2021-04-1612.6513.0013.70-0.50-3.80%141,13534.22%
DIS210618C001250002020-10-23 3:58PM EDT2021-06-1815.3015.1015.75+0.43+2.89%93,34734.44%
DIS220121C001250002020-10-23 11:25AM EDT2022-01-2119.4219.5020.25-0.03-0.15%32,22033.01%
DIS220617C001250002020-10-23 11:59AM EDT2022-06-1721.9921.0523.20-0.20-0.90%198833.34%
DIS230120C001250002020-10-23 2:53PM EDT2023-01-2026.0024.2027.500.00-585234.43%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001250002020-10-23 3:58PM EDT2020-10-300.740.700.80-0.39-34.51%8601,93329.37%
DIS201106P001250002020-10-23 3:49PM EDT2020-11-061.901.722.11-0.43-18.45%2855535.73%
DIS201113P001250002020-10-23 3:57PM EDT2020-11-133.203.153.40-0.40-11.11%3444740.39%
DIS201120P001250002020-10-23 3:43PM EDT2020-11-203.803.653.90-0.38-9.09%12428,62738.68%
DIS201127P001250002020-10-23 12:14PM EDT2020-11-274.703.904.35+0.05+1.08%315837.56%
DIS201218P001250002020-10-23 3:58PM EDT2020-12-185.735.456.00-0.34-5.60%1343,23538.22%
DIS210115P001250002020-10-23 3:58PM EDT2021-01-156.676.506.85-0.33-4.71%408,60234.78%
DIS210319P001250002020-10-23 3:16PM EDT2021-03-199.058.759.15-0.35-3.72%451,48433.57%
DIS210416P001250002020-10-23 3:22PM EDT2021-04-169.809.509.90-0.15-1.51%31,69632.94%
DIS210618P001250002020-10-22 2:50PM EDT2021-06-1811.8011.1511.700.00-291,75232.72%
DIS220121P001250002020-10-23 12:51PM EDT2022-01-2116.7015.5016.50+0.30+1.83%53,18832.32%
DIS220617P001250002020-10-20 2:01PM EDT2022-06-1719.6017.6519.850.00-214633.37%
DIS230120P001250002020-10-20 10:01AM EDT2023-01-2022.3719.0523.950.00-134134.20%