DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000450002023-05-24 11:19AM EDT45.0045.5044.7045.600.00-113468.88%
DIS240119C000500002023-05-26 3:01PM EDT50.0040.8540.1040.80+0.45+1.11%254862.82%
DIS240119C000550002023-05-26 2:11PM EDT55.0036.0535.5536.25-4.30-10.66%317658.03%
DIS240119C000600002023-05-25 12:45PM EDT60.0031.2531.1531.500.00-233552.86%
DIS240119C000650002023-05-26 3:02PM EDT65.0027.3726.9027.25-0.26-0.94%1016850.38%
DIS240119C000700002023-05-26 3:02PM EDT70.0023.1722.7523.05-0.01-0.04%151,05946.45%
DIS240119C000750002023-05-26 12:56PM EDT75.0019.2418.7019.15+0.39+2.07%21,97943.29%
DIS240119C000800002023-05-26 2:57PM EDT80.0015.6015.1515.50-0.02-0.13%81,58140.33%
DIS240119C000850002023-05-26 3:37PM EDT85.0012.1911.9512.15+0.04+0.33%221,05037.56%
DIS240119C000900002023-05-26 3:59PM EDT90.009.209.109.30-0.25-2.65%2274,49935.47%
DIS240119C000950002023-05-26 3:50PM EDT95.006.806.756.85-0.30-4.23%25616,54333.52%
DIS240119C001000002023-05-26 3:57PM EDT100.004.954.804.95-0.10-1.98%34810,06432.18%
DIS240119C001050002023-05-26 3:40PM EDT105.003.453.353.50-0.10-2.82%9813,07831.17%
DIS240119C001100002023-05-26 3:54PM EDT110.002.352.302.38-0.13-5.24%3049,36130.18%
DIS240119C001150002023-05-26 3:51PM EDT115.001.591.591.64-0.08-4.79%1054,64629.74%
DIS240119C001200002023-05-26 3:48PM EDT120.001.101.081.13-0.06-5.17%2089,96729.49%
DIS240119C001250002023-05-26 3:51PM EDT125.000.750.730.80-0.05-6.25%16510,63129.57%
DIS240119C001300002023-05-26 3:32PM EDT130.000.540.520.58-0.03-5.26%42412,60329.81%
DIS240119C001350002023-05-26 1:57PM EDT135.000.400.360.43-0.02-4.76%585,41530.15%
DIS240119C001400002023-05-26 3:58PM EDT140.000.300.270.30-0.01-3.23%775,27830.18%
DIS240119C001450002023-05-26 3:38PM EDT145.000.220.200.22-0.02-8.33%4613,11430.42%
DIS240119C001500002023-05-26 3:16PM EDT150.000.180.160.180.00-4313,01131.15%
DIS240119C001550002023-05-26 2:45PM EDT155.000.140.130.14-0.01-6.67%11012,38431.59%
DIS240119C001600002023-05-26 2:46PM EDT160.000.110.100.11-0.01-8.33%435,74932.03%
DIS240119C001650002023-05-26 12:41PM EDT165.000.100.080.100.00-14,56933.01%
DIS240119C001700002023-05-26 2:49PM EDT170.000.080.060.110.00-1022,76434.72%
DIS240119C001750002023-05-23 12:06PM EDT175.000.070.050.080.00-31,69134.67%
DIS240119C001800002023-05-25 9:31AM EDT180.000.060.050.080.00-14,15035.84%
DIS240119C001850002023-05-26 2:10PM EDT185.000.050.040.08+0.01+25.00%211,82237.01%
DIS240119C001900002023-05-26 2:59PM EDT190.000.030.030.050.00-681,95636.13%
DIS240119C001950002023-05-26 9:32AM EDT195.000.040.030.040.00-278936.33%
DIS240119C002000002023-05-26 3:16PM EDT200.000.030.020.03+0.01+50.00%638,98036.33%
DIS240119C002100002023-05-26 2:28PM EDT210.000.010.020.03-0.02-66.67%61,27738.28%
DIS240119C002200002023-05-25 12:17PM EDT220.000.020.020.030.00-51,74539.84%
DIS240119C002300002023-05-23 2:35PM EDT230.000.020.010.040.00-21,36442.77%
DIS240119C002400002023-05-26 2:49PM EDT240.000.010.010.02-0.01-50.00%163341.80%
DIS240119C002500002023-05-17 2:44PM EDT250.000.010.000.030.00-203,40644.73%
DIS240119C002600002023-05-19 3:45PM EDT260.000.010.000.020.00-71,43544.53%
DIS240119C002700002023-05-26 3:43PM EDT270.000.010.000.010.00-1611,12043.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000450002023-05-26 3:59PM EDT45.000.290.280.29-0.03-9.38%1385,48145.36%
DIS240119P000500002023-05-26 11:07AM EDT50.000.470.450.49-0.05-9.62%101,99443.19%
DIS240119P000550002023-05-26 9:54AM EDT55.000.740.690.74-0.02-2.63%161,89840.53%
DIS240119P000600002023-05-26 3:39PM EDT60.001.051.011.10-0.10-8.70%1922,20838.09%
DIS240119P000650002023-05-26 10:59AM EDT65.001.521.521.59-0.15-8.98%82,94435.69%
DIS240119P000700002023-05-26 3:06PM EDT70.002.192.202.28-0.18-7.59%1198,47733.51%
DIS240119P000750002023-05-26 3:59PM EDT75.003.203.103.20-0.10-3.03%11110,97131.35%
DIS240119P000800002023-05-26 3:15PM EDT80.004.404.354.50-0.20-4.35%1,14113,89629.56%
DIS240119P000850002023-05-26 3:49PM EDT85.006.005.956.10-0.25-4.00%4910,35027.47%
DIS240119P000900002023-05-26 3:48PM EDT90.008.118.058.15-0.29-3.45%9013,57525.40%
DIS240119P000950002023-05-26 3:45PM EDT95.0010.7010.6010.85-0.30-2.73%13713,70723.78%
DIS240119P001000002023-05-26 3:53PM EDT100.0013.8213.8014.20-0.33-2.33%7711,90622.55%
DIS240119P001050002023-05-26 3:42PM EDT105.0017.5717.5517.75-0.21-1.18%454,87519.59%
DIS240119P001100002023-05-26 3:45PM EDT110.0021.8021.8522.15-0.30-1.36%5011,01218.42%
DIS240119P001150002023-05-26 11:31AM EDT115.0026.4526.4027.20-0.10-0.38%1995421.66%
DIS240119P001200002023-05-26 1:43PM EDT120.0031.5031.3032.15-0.03-0.10%51,13423.68%
DIS240119P001250002023-05-25 3:13PM EDT125.0036.8536.2037.150.00-442626.07%
DIS240119P001300002023-05-26 2:14PM EDT130.0041.4041.3542.15-0.34-0.81%41328.30%
DIS240119P001350002023-05-24 11:31AM EDT135.0046.5046.3547.15+0.19+0.41%1530.40%
DIS240119P001400002023-05-25 1:00PM EDT140.0052.0051.2052.150.00-1332.40%
DIS240119P001450002023-05-18 11:27AM EDT145.0051.0056.3557.150.00-1234.30%
DIS240119P001500002023-05-23 1:40PM EDT150.0059.5361.1562.150.00-2136.11%
DIS240119P001550002023-05-25 11:16AM EDT155.0066.6566.3567.200.00-1138.57%
DIS240119P001600002023-05-26 3:47PM EDT160.0071.6071.3072.15-0.15-0.21%6,9411,50739.50%
DIS240119P001650002023-05-22 3:44PM EDT165.0073.1976.2577.200.00-750041.85%
DIS240119P001700002023-04-28 2:39PM EDT170.0067.7581.1582.200.00-1043.38%
DIS240119P001750002023-05-25 10:20AM EDT175.0086.6586.2587.500.00-1248.83%
DIS240119P001800002023-05-25 10:32AM EDT180.0091.6591.3592.350.00-1148.46%
DIS240119P001850002023-02-01 11:49AM EDT185.0077.1083.1084.900.00-100.00%
DIS240119P001900002023-04-18 3:50PM EDT190.0088.9595.4096.900.00-2,50200.00%
DIS240119P001950002022-10-04 1:05PM EDT195.0094.0594.4095.650.00-200.00%
DIS240119P002000002023-05-24 10:59AM EDT200.00111.40111.05112.350.00-1153.86%
DIS240119P002100002023-04-11 3:51PM EDT210.00109.55116.70118.450.00-1,50000.00%
DIS240119P002200002023-03-14 2:25PM EDT220.00127.30118.15120.050.00-100.00%
DIS240119P002300002023-04-14 3:57PM EDT230.00130.17137.20138.700.00-2,50000.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-01-04 3:29PM EDT250.00158.55137.65140.900.00-200.00%
DIS240119P002600002023-04-19 3:52PM EDT260.00161.40167.50169.300.00-1,50000.00%
DIS240119P002700002023-05-03 3:44PM EDT270.00169.19180.40183.300.00-900056.45%