DIS - The Walt Disney Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230609C000600002023-06-05 9:36AM EDT60.0030.5032.1032.200.00-173390.63%
DIS230609C000700002023-06-08 12:05PM EDT70.0022.2022.1522.200.00-515274.22%
DIS230609C000750002023-06-06 9:33AM EDT75.0016.2517.1017.250.00-130214.45%
DIS230609C000770002023-06-08 1:24PM EDT77.0015.4515.1515.200.00-231191.41%
DIS230609C000790002023-06-07 2:20PM EDT79.0013.7713.2013.300.00-12184.77%
DIS230609C000800002023-06-09 10:19AM EDT80.0012.5512.1512.25+0.20+1.62%4295162.50%
DIS230609C000810002023-06-09 9:50AM EDT81.0011.3511.1011.20+1.50+15.23%111139.06%
DIS230609C000820002023-06-02 12:35PM EDT82.008.9010.1510.250.00-2225138.67%
DIS230609C000830002023-06-08 3:26PM EDT83.009.369.109.200.00-19116.80%
DIS230609C000840002023-06-09 9:59AM EDT84.008.208.108.20-0.25-2.96%581105.86%
DIS230609C000850002023-06-09 10:18AM EDT85.007.457.107.200.00-914194.53%
DIS230609C000860002023-06-09 10:31AM EDT86.006.406.206.30-0.07-1.08%514998.44%
DIS230609C000870002023-06-09 10:42AM EDT87.005.155.105.20-0.22-4.10%3453372.07%
DIS230609C000880002023-06-09 10:40AM EDT88.004.254.204.20-0.29-6.39%561,20467.19%
DIS230609C000890002023-06-09 10:39AM EDT89.003.253.103.20-0.20-5.80%1786054.49%
DIS230609C000900002023-06-09 10:41AM EDT90.002.262.152.20-0.36-13.74%1293,13741.21%
DIS230609C000910002023-06-09 10:41AM EDT91.001.201.221.29-0.44-26.83%2902,04333.01%
DIS230609C000920002023-06-09 10:42AM EDT92.000.350.360.39-0.48-57.83%1,9376,17218.95%
DIS230609C000930002023-06-09 10:43AM EDT93.000.060.070.08-0.28-82.35%6,16710,11719.73%
DIS230609C000940002023-06-09 10:42AM EDT94.000.020.020.03-0.11-84.62%1,1585,94425.39%
DIS230609C000950002023-06-09 10:43AM EDT95.000.010.010.02-0.05-83.33%1,0076,37232.81%
DIS230609C000960002023-06-09 10:43AM EDT96.000.010.010.02-0.02-66.67%1191,87941.41%
DIS230609C000970002023-06-09 10:35AM EDT97.000.010.000.01-0.02-66.67%281,41045.31%
DIS230609C000980002023-06-09 10:06AM EDT98.000.010.000.010.00-741,67352.34%
DIS230609C000990002023-06-09 9:48AM EDT99.000.010.000.01-0.01-50.00%51,21754.69%
DIS230609C001000002023-06-09 10:22AM EDT100.000.010.000.010.00-24,14562.50%
DIS230609C001010002023-06-08 2:45PM EDT101.000.010.000.010.00-1031,38968.75%
DIS230609C001020002023-06-08 10:24AM EDT102.000.020.000.010.00-391,12875.00%
DIS230609C001030002023-06-07 1:15PM EDT103.000.010.000.010.00-3322281.25%
DIS230609C001040002023-06-08 9:48AM EDT104.000.010.000.010.00-2031987.50%
DIS230609C001050002023-06-08 9:47AM EDT105.000.010.000.010.00-1049393.75%
DIS230609C001060002023-06-08 9:46AM EDT106.000.010.000.010.00-1024696.88%
DIS230609C001070002023-06-05 11:53AM EDT107.000.010.000.010.00-389106.25%
DIS230609C001080002023-06-07 10:08AM EDT108.000.010.000.01-0.01-50.00%1346112.50%
DIS230609C001090002023-06-07 1:18PM EDT109.000.010.000.010.00-3134115.63%
DIS230609C001100002023-06-05 2:50PM EDT110.000.010.000.010.00-2180121.88%
DIS230609C001110002023-06-06 2:55PM EDT111.000.020.000.010.00-640125.00%
DIS230609C001120002023-05-18 1:45PM EDT112.000.030.000.010.00-352131.25%
DIS230609C001130002023-05-16 3:37PM EDT113.000.020.000.010.00-211137.50%
DIS230609C001140002023-06-06 9:46AM EDT114.000.010.000.010.00-448143.75%
DIS230609C001150002023-06-08 9:31AM EDT115.000.010.000.010.00-165150.00%
DIS230609C001200002023-06-07 1:23PM EDT120.000.010.000.010.00-589175.00%
DIS230609C001250002023-05-26 10:28AM EDT125.000.010.000.010.00-125196.88%
DIS230609C001300002023-06-07 9:58AM EDT130.000.010.000.010.00-115218.75%
DIS230609C001350002023-06-05 2:47PM EDT135.000.010.000.010.00-77243.75%
DIS230609C001400002023-06-07 3:57PM EDT140.000.010.000.010.00-910262.50%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230609P000600002023-05-30 3:57PM EDT60.000.020.000.010.00-7181275.00%
DIS230609P000650002023-05-26 1:47PM EDT65.000.020.000.010.00-6264225.00%
DIS230609P000700002023-06-09 9:34AM EDT70.000.010.000.010.00-2386181.25%
DIS230609P000750002023-06-05 1:35PM EDT75.000.010.000.010.00-1328140.63%
DIS230609P000760002023-06-01 12:41PM EDT76.000.020.000.010.00--1131.25%
DIS230609P000770002023-06-02 12:26PM EDT77.000.010.000.010.00-1446125.00%
DIS230609P000780002023-06-08 11:49AM EDT78.000.010.000.010.00-6131115.63%
DIS230609P000790002023-06-05 10:53AM EDT79.000.020.000.010.00-11191106.25%
DIS230609P000800002023-06-09 9:44AM EDT80.000.010.000.010.00-12,03098.44%
DIS230609P000810002023-06-07 9:51AM EDT81.000.010.000.01-0.01-50.00%11,08490.63%
DIS230609P000820002023-06-08 11:23AM EDT82.000.020.000.010.00-353784.38%
DIS230609P000830002023-06-07 1:44PM EDT83.000.020.000.010.00-15,82775.00%
DIS230609P000840002023-06-08 12:15PM EDT84.000.010.000.010.00-1511,34268.75%
DIS230609P000850002023-06-09 10:00AM EDT85.000.010.000.010.00-24,20559.38%
DIS230609P000860002023-06-09 10:42AM EDT86.000.010.000.010.00-132,80753.13%
DIS230609P000870002023-06-09 10:42AM EDT87.000.010.000.010.00-33,86948.44%
DIS230609P000880002023-06-09 9:59AM EDT88.000.010.000.010.00-193,00939.84%
DIS230609P000890002023-06-09 10:10AM EDT89.000.010.000.01-0.02-66.67%112,55031.25%
DIS230609P000900002023-06-09 10:41AM EDT90.000.020.010.02-0.01-33.33%976,73825.00%
DIS230609P000910002023-06-09 10:43AM EDT91.000.030.030.04-0.05-62.50%5962,70117.19%
DIS230609P000920002023-06-09 10:41AM EDT92.000.190.210.23-0.09-32.14%1,9994,64313.28%
DIS230609P000930002023-06-09 10:41AM EDT93.000.910.870.91+0.18+24.66%2871,7320.00%
DIS230609P000940002023-06-09 10:41AM EDT94.001.811.821.87+0.23+14.56%1271870.00%
DIS230609P000950002023-06-09 10:42AM EDT95.002.822.802.86+0.31+12.35%1136440.00%
DIS230609P000960002023-06-09 10:06AM EDT96.003.453.803.80-0.15-4.17%111400.00%
DIS230609P000970002023-06-08 3:56PM EDT97.004.504.704.800.00-3180.00%
DIS230609P000980002023-06-05 12:14PM EDT98.007.485.705.800.00-130.00%
DIS230609P000990002023-06-09 9:48AM EDT99.006.556.806.90-1.40-17.61%1000.00%
DIS230609P001000002023-06-09 10:25AM EDT100.007.557.807.85-0.45-5.62%150.00%
DIS230609P001010002023-06-05 2:59PM EDT101.009.708.808.900.00-1000.00%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.659.709.800.00-5500.00%
DIS230609P001030002023-06-02 12:57PM EDT103.0012.0010.7010.850.00-130.00%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.9011.7511.800.00-800.00%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.2012.7512.900.00-500.00%
DIS230609P001060002023-05-11 12:21PM EDT106.0012.9013.7013.800.00-300.00%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.7614.6514.750.00-100.00%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.1515.8015.900.00-1900.00%
DIS230609P001090002023-05-08 10:10AM EDT109.007.7516.0016.350.00--00.00%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.9017.7017.900.00-100.00%
DIS230609P001110002023-05-10 9:34AM EDT111.009.1018.4518.550.00--00.00%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.6519.4019.500.00--00.00%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.9520.7520.800.00--00.00%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.4521.7521.850.00--00.00%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.9022.7022.700.00-100.00%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.4027.8027.900.00-100.00%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.3032.7032.800.00--00.00%
DIS230609P001300002023-06-09 9:50AM EDT130.0037.6037.8037.85-4.65-11.01%100.00%