DIS - The Walt Disney Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000500002023-05-26 2:41PM EDT50.0042.4341.5542.45-1.38-3.15%16358.81%
DIS240621C000550002023-05-26 2:11PM EDT55.0037.9037.3538.10+0.01+0.03%27255.15%
DIS240621C000600002023-05-26 2:16PM EDT60.0033.8533.2533.90+0.13+0.39%1838951.82%
DIS240621C000650002023-05-26 3:45PM EDT65.0029.5529.2029.80-0.08-0.27%3620349.70%
DIS240621C000700002023-05-26 2:10PM EDT70.0025.8525.4525.80+0.05+0.19%339346.23%
DIS240621C000750002023-05-24 2:07PM EDT75.0022.7721.8522.200.00-749043.77%
DIS240621C000800002023-05-26 3:44PM EDT80.0018.7318.5018.95-0.14-0.74%762441.87%
DIS240621C000850002023-05-26 3:02PM EDT85.0015.8715.4515.75+0.12+0.76%787039.52%
DIS240621C000900002023-05-26 3:31PM EDT90.0012.9512.7513.05+0.10+0.78%441,08737.96%
DIS240621C000950002023-05-26 2:26PM EDT95.0010.6010.3510.55+0.15+1.44%2147336.27%
DIS240621C001000002023-05-26 3:50PM EDT100.008.308.258.40-0.20-2.35%422,70634.83%
DIS240621C001050002023-05-26 12:32PM EDT105.006.806.506.65+0.10+1.49%841533.77%
DIS240621C001100002023-05-26 3:34PM EDT110.005.205.055.35-0.10-1.89%382,48033.32%
DIS240621C001150002023-05-26 3:26PM EDT115.004.103.804.05+0.06+1.49%101,17932.18%
DIS240621C001200002023-05-26 3:13PM EDT120.003.083.003.20-0.07-2.22%692,26231.87%
DIS240621C001250002023-05-26 3:54PM EDT125.002.382.302.42-0.04-1.65%1825,24431.21%
DIS240621C001300002023-05-26 3:15PM EDT130.001.861.741.84+0.04+2.20%674630.76%
DIS240621C001350002023-05-26 3:29PM EDT135.001.381.251.44-0.03-2.13%31,02130.65%
DIS240621C001400002023-05-26 3:53PM EDT140.001.000.941.10-0.07-6.54%922,79030.40%
DIS240621C001450002023-05-25 9:51AM EDT145.000.860.720.850.00-187930.27%
DIS240621C001500002023-05-26 3:19PM EDT150.000.650.600.71+0.01+1.56%311,32530.64%
DIS240621C001550002023-05-26 12:45PM EDT155.000.470.420.52-0.02-4.08%437030.23%
DIS240621C001600002023-05-26 11:58AM EDT160.000.370.350.41-0.01-2.63%668830.27%
DIS240621C001650002023-05-26 1:11PM EDT165.000.300.240.34-0.01-3.23%166530.54%
DIS240621C001700002023-05-26 11:54AM EDT170.000.240.200.27-0.04-14.29%10532830.57%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000450002023-05-26 3:39PM EDT45.000.580.530.60+0.58-8-40.60%
DIS240621P000500002023-05-26 12:33PM EDT50.000.920.890.95-0.09-8.91%4612338.99%
DIS240621P000550002023-05-25 3:16PM EDT55.001.441.311.390.00-185837.13%
DIS240621P000600002023-05-25 1:22PM EDT60.001.991.851.960.00-2076035.29%
DIS240621P000650002023-05-26 1:57PM EDT65.002.602.562.72-0.19-6.81%16891933.63%
DIS240621P000700002023-05-26 3:35PM EDT70.003.453.453.65-0.30-8.00%1711,09931.86%
DIS240621P000750002023-05-26 11:13AM EDT75.004.704.654.85-0.15-3.09%275,22630.27%
DIS240621P000800002023-05-26 1:43PM EDT80.006.156.106.35-0.25-3.91%772,34628.78%
DIS240621P000850002023-05-26 2:48PM EDT85.007.857.908.10-0.40-4.85%504,43427.09%
DIS240621P000900002023-05-26 12:08PM EDT90.009.9210.0010.25-0.38-3.69%51,80825.55%
DIS240621P000950002023-05-25 3:52PM EDT95.0012.8512.4512.750.00-5577023.87%
DIS240621P001000002023-05-26 1:44PM EDT100.0015.4315.4015.80-0.37-2.34%112,00922.54%
DIS240621P001050002023-05-26 1:44PM EDT105.0018.8318.8519.15-0.52-2.69%3488720.76%
DIS240621P001100002023-05-26 2:15PM EDT110.0022.5022.6523.10-0.45-1.96%3195919.55%
DIS240621P001150002023-05-25 11:42AM EDT115.0027.4526.8027.150.00-8933116.50%
DIS240621P001200002023-05-26 9:52AM EDT120.0031.2531.3032.10-0.66-2.07%331618.04%
DIS240621P001250002023-05-25 11:15AM EDT125.0036.4036.3036.950.00-91318.24%
DIS240621P001300002023-05-24 11:54AM EDT130.0040.9641.2542.250.00-22122.99%
DIS240621P001350002023-05-05 2:53PM EDT135.0034.7046.2047.200.00-6024.22%
DIS240621P001400002023-05-26 9:46AM EDT140.0051.1551.1552.20+2.85+5.90%1025.78%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2056.1057.250.00-1027.78%
DIS240621P001500002023-05-12 10:51AM EDT150.0058.5061.1562.400.00-1030.62%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--00.00%
DIS240621P001600002023-03-14 3:42PM EDT160.0066.9058.1559.900.00--00.00%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--00.00%