Canada Markets open in 3 hrs 49 mins

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.31-0.75 (-0.60%)
At close: 4:04PM EDT

121.45 -1.86 (-1.51%)
Before hours: 5:13AM EDT

In The Money
Show:ListStraddle
Strike:145.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001450002020-09-30 11:00AM EDT2020-10-300.210.130.23-0.04-16.00%573100.20%
DIS201120C001450002020-09-30 3:50PM EDT2020-11-201.010.911.02-0.14-12.17%1912,88451.95%
DIS201218C001450002020-09-30 1:56PM EDT2020-12-181.631.441.78-0.19-10.44%2350242.75%
DIS210115C001450002020-09-30 3:49PM EDT2021-01-152.252.092.36-0.17-7.02%2338,15638.14%
DIS210319C001450002020-09-30 2:50PM EDT2021-03-193.903.654.10-0.36-8.45%5860335.79%
DIS210416C001450002020-09-30 3:45PM EDT2021-04-164.504.004.65-0.36-7.41%89720034.67%
DIS210618C001450002020-09-30 2:39PM EDT2021-06-186.155.756.25-0.25-3.91%271,51934.25%
DIS220121C001450002020-09-30 1:32PM EDT2022-01-219.909.5010.40-1.10-10.00%22,05532.75%
DIS220617C001450002020-09-24 3:36PM EDT2022-06-1712.7010.8514.000.00-136334.28%
DIS230120C001450002020-09-25 12:52PM EDT2023-01-2014.8113.3017.800.00-2534.56%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001450002020-09-21 12:04AM EDT2020-10-3014.6620.4521.350.00---0.00%
DIS201120P001450002020-09-30 3:55PM EDT2020-11-2021.3521.6521.95-0.49-2.24%1222637.99%
DIS201218P001450002020-09-30 2:22PM EDT2020-12-1821.7522.1522.80-3.65-14.37%12436.78%
DIS210115P001450002020-09-29 10:29AM EDT2021-01-1522.4522.7523.350.00-23,40633.68%
DIS210319P001450002020-09-10 1:58PM EDT2021-03-1918.1524.2024.950.00-42132.43%
DIS210416P001450002020-09-11 12:01PM EDT2021-04-1620.3524.5525.450.00-1431.53%
DIS210618P001450002020-09-08 1:42PM EDT2021-06-1821.5525.8527.000.00-2814531.60%
DIS220121P001450002020-09-28 3:33PM EDT2022-01-2129.6028.9031.300.00-251631.28%
DIS220617P001450002020-09-30 11:49AM EDT2022-06-1730.3030.7033.35+2.30+8.21%31630.54%