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:140.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001400002020-09-30 3:47PM EDT2020-10-300.370.330.39-0.04-9.76%1830647.71%
DIS201120C001400002020-09-30 3:59PM EDT2020-11-201.611.501.59-0.29-15.26%7209,02237.72%
DIS201218C001400002020-09-30 3:42PM EDT2020-12-182.412.282.59-0.31-11.40%7561532.98%
DIS210115C001400002020-09-30 3:43PM EDT2021-01-153.203.053.25-0.35-9.86%33222,05030.09%
DIS210319C001400002020-09-30 2:42PM EDT2021-03-195.005.005.45-0.52-9.42%4846330.19%
DIS210416C001400002020-09-30 3:11PM EDT2021-04-165.755.655.95-0.50-8.00%81,76429.17%
DIS210618C001400002020-09-30 3:57PM EDT2021-06-187.507.357.65-0.45-5.66%1434,76329.30%
DIS220121C001400002020-09-30 3:11PM EDT2022-01-2111.5011.2012.00-0.70-5.74%218,57128.91%
DIS220617C001400002020-09-30 10:56AM EDT2022-06-1714.2912.2515.80+0.49+3.55%31,24730.93%
DIS230120C001400002020-09-30 2:55PM EDT2023-01-2015.7014.8019.30-1.30-7.65%104131.08%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001400002020-09-21 12:04AM EDT2020-10-3011.6915.6016.350.00--2121.27%
DIS201120P001400002020-09-30 3:55PM EDT2020-11-2016.9317.0017.50+0.18+1.07%1938770.34%
DIS201218P001400002020-09-29 3:14PM EDT2020-12-1817.8017.9518.450.00-306954.72%
DIS210115P001400002020-09-30 1:51PM EDT2021-01-1518.4018.7019.40-0.10-0.54%16,67649.76%
DIS210319P001400002020-09-25 3:25PM EDT2021-03-1921.2520.6521.250.00-328843.44%
DIS210416P001400002020-09-30 9:59AM EDT2021-04-1621.0220.9521.75-2.08-9.00%19241.24%
DIS210618P001400002020-09-29 11:17AM EDT2021-06-1823.0122.4523.300.00-142039.15%
DIS220121P001400002020-09-28 3:33PM EDT2022-01-2126.3024.9528.000.00-228236.57%
DIS220617P001400002020-09-22 1:56PM EDT2022-06-1727.9926.9029.800.00-23134.53%
DIS230120P001400002020-09-22 1:56PM EDT2023-01-2030.8529.5534.500.00--235.76%