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:150.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030C001500002020-09-30 3:42PM EDT2020-10-300.100.050.15-0.14-58.33%1524557.03%
DIS201106C001500002020-09-30 2:12PM EDT2020-11-060.300.180.38-0.05-14.29%11951.86%
DIS201120C001500002020-09-30 3:24PM EDT2020-11-200.590.600.65-0.11-15.71%4002,71441.60%
DIS201218C001500002020-09-30 3:33PM EDT2020-12-181.050.941.26-0.17-13.93%3622035.43%
DIS210115C001500002020-09-30 3:47PM EDT2021-01-151.551.481.66-0.18-10.40%31214,12931.62%
DIS210319C001500002020-09-30 3:24PM EDT2021-03-192.842.783.20-0.36-11.25%4062330.54%
DIS210416C001500002020-09-30 3:24PM EDT2021-04-163.373.403.70-0.43-11.32%1831429.76%
DIS210618C001500002020-09-30 3:58PM EDT2021-06-185.004.705.05-0.25-4.76%654,60929.41%
DIS220121C001500002020-09-30 12:08PM EDT2022-01-218.758.509.05-0.25-2.78%655,31928.93%
DIS220617C001500002020-09-30 12:38PM EDT2022-06-1710.5010.3512.00+0.15+1.45%281,81029.79%
DIS230120C001500002020-09-30 10:20AM EDT2023-01-2014.0012.6516.45-0.50-3.45%910131.41%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS201030P001500002020-09-29 11:30AM EDT2020-10-3025.6525.4026.200.00-18156.59%
DIS201120P001500002020-09-21 11:09AM EDT2020-11-2026.2225.9526.650.00-21482.50%
DIS201218P001500002020-09-29 3:21PM EDT2020-12-1826.2526.5527.350.00-114062.10%
DIS210115P001500002020-09-25 3:54PM EDT2021-01-1526.9927.0527.80-0.88-3.16%101,56652.90%
DIS210319P001500002020-09-22 9:52AM EDT2021-03-1927.9028.3028.800.00-31444.67%
DIS210416P001500002020-09-11 11:28AM EDT2021-04-1623.8028.4030.000.00-1144.58%
DIS210618P001500002020-09-14 2:25PM EDT2021-06-1825.5530.1530.650.00-124239.89%
DIS220121P001500002020-09-10 3:19PM EDT2022-01-2129.3032.5535.050.00-1368736.80%
DIS220617P001500002020-09-15 11:40AM EDT2022-06-1735.3233.6537.80+3.82+12.13%26936.22%