DIS - The Walt Disney Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230602C000600002023-05-26 1:58PM EDT60.0028.7128.1028.60-3.29-10.28%13135.94%
DIS230602C000700002023-05-25 10:37AM EDT70.0018.3918.2018.450.00-5780.47%
DIS230602C000790002023-05-25 10:40AM EDT79.009.639.309.50+9.63--151.95%
DIS230602C000800002023-05-26 11:52AM EDT80.008.958.308.45+0.77+9.41%206451.17%
DIS230602C000810002023-05-26 11:45AM EDT81.007.987.307.55+7.98-31351.95%
DIS230602C000820002023-05-26 12:11PM EDT82.007.056.306.60+7.05-94648.83%
DIS230602C000830002023-05-26 3:32PM EDT83.005.705.405.55+5.70-44140.72%
DIS230602C000840002023-05-26 3:38PM EDT84.004.754.504.60-0.18-3.65%121337.01%
DIS230602C000850002023-05-26 3:49PM EDT85.003.803.603.70-0.14-3.55%4531934.33%
DIS230602C000860002023-05-26 3:57PM EDT86.002.902.772.86+0.02+0.69%1034332.18%
DIS230602C000870002023-05-26 3:59PM EDT87.002.062.042.09-0.09-4.19%11219930.08%
DIS230602C000880002023-05-26 3:58PM EDT88.001.461.411.46-0.08-5.19%88577629.05%
DIS230602C000890002023-05-26 3:59PM EDT89.000.960.930.97-0.09-8.57%1,7191,27228.54%
DIS230602C000900002023-05-26 3:59PM EDT90.000.610.600.63-0.08-11.59%2,4881,97028.76%
DIS230602C000910002023-05-26 3:59PM EDT91.000.380.380.41-0.07-15.56%12,6661,76429.54%
DIS230602C000920002023-05-26 3:59PM EDT92.000.230.230.25-0.07-23.33%2,7342,29529.88%
DIS230602C000930002023-05-26 3:59PM EDT93.000.160.140.16-0.03-15.79%1,7452,29430.96%
DIS230602C000940002023-05-26 3:59PM EDT94.000.090.090.11-0.04-30.77%1,0263,35332.42%
DIS230602C000950002023-05-26 3:58PM EDT95.000.080.070.08-0.03-27.27%3,7739,49034.38%
DIS230602C000960002023-05-26 3:54PM EDT96.000.060.050.06-0.02-25.00%2574,60436.13%
DIS230602C000970002023-05-26 3:58PM EDT97.000.040.030.04-0.02-33.33%2092,78337.11%
DIS230602C000980002023-05-26 3:59PM EDT98.000.030.020.04-0.02-40.00%12375440.63%
DIS230602C000990002023-05-26 3:45PM EDT99.000.030.020.03-0.01-25.00%7230441.80%
DIS230602C001000002023-05-26 3:52PM EDT100.000.020.020.030.00-2121,99544.92%
DIS230602C001010002023-05-26 3:56PM EDT101.000.020.010.020.00-1286845.31%
DIS230602C001020002023-05-26 10:27AM EDT102.000.020.010.020.00-1664948.44%
DIS230602C001030002023-05-24 3:34PM EDT103.000.020.000.030.00-1271253.91%
DIS230602C001040002023-05-26 3:49PM EDT104.000.010.000.030.00-429652.34%
DIS230602C001050002023-05-26 11:46AM EDT105.000.010.000.03-0.01-50.00%11,54754.69%
DIS230602C001060002023-05-25 12:43PM EDT106.000.020.000.010.00-414151.56%
DIS230602C001070002023-05-23 12:23PM EDT107.000.010.000.020.00-213757.81%
DIS230602C001080002023-05-26 10:14AM EDT108.000.020.000.020.00-217659.38%
DIS230602C001090002023-05-24 11:08AM EDT109.000.020.000.030.00-220864.84%
DIS230602C001100002023-05-26 9:45AM EDT110.000.030.000.02+0.01+50.00%2049664.06%
DIS230602C001110002023-05-24 12:08PM EDT111.000.010.000.010.00-20036962.50%
DIS230602C001120002023-05-22 1:19PM EDT112.000.020.000.030.00-19271.88%
DIS230602C001130002023-05-18 12:08PM EDT113.000.020.000.010.00-138465.63%
DIS230602C001140002023-05-18 10:35AM EDT114.000.020.000.030.00-344076.56%
DIS230602C001150002023-05-25 11:04AM EDT115.000.020.000.030.00-138579.69%
DIS230602C001200002023-05-23 10:58AM EDT120.000.010.000.010.00-132581.25%
DIS230602C001250002023-05-22 2:06PM EDT125.000.010.000.030.00-2142101.56%
DIS230602C001300002023-05-11 9:54AM EDT130.000.010.000.030.00-20197110.94%
DIS230602C001350002023-05-22 1:14PM EDT135.000.020.000.030.00-1025120.31%
DIS230602C001400002023-05-11 2:50PM EDT140.000.030.000.030.00-247129.69%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230602P000600002023-05-11 1:22PM EDT60.000.050.000.010.00-12103.13%
DIS230602P000650002023-04-14 1:30PM EDT65.000.050.000.060.00--2101.56%
DIS230602P000700002023-05-26 2:15PM EDT70.000.010.000.030.00-1572.66%
DIS230602P000750002023-05-26 2:49PM EDT75.000.010.010.03-0.02-66.67%1454454.69%
DIS230602P000770002023-05-26 3:43PM EDT77.000.020.020.04+0.02-5253051.95%
DIS230602P000780002023-05-26 3:58PM EDT78.000.030.030.04+0.03-6821747.66%
DIS230602P000790002023-05-26 1:18PM EDT79.000.030.030.05+0.03-5139744.92%
DIS230602P000800002023-05-26 3:43PM EDT80.000.050.040.05-0.04-44.44%1211,14040.63%
DIS230602P000810002023-05-26 3:58PM EDT81.000.070.060.09-0.06-46.15%5250640.63%
DIS230602P000820002023-05-26 3:56PM EDT82.000.090.090.11-0.08-47.06%25158437.50%
DIS230602P000830002023-05-26 3:57PM EDT83.000.130.130.15-0.10-43.48%2051,29835.16%
DIS230602P000840002023-05-26 3:57PM EDT84.000.200.190.22-0.11-35.48%3872,24833.30%
DIS230602P000850002023-05-26 3:59PM EDT85.000.290.290.32-0.17-36.96%4326,34831.25%
DIS230602P000860002023-05-26 3:57PM EDT86.000.450.450.48-0.19-29.69%7853,05329.64%
DIS230602P000870002023-05-26 3:59PM EDT87.000.730.710.73-0.20-21.51%1,7032,14128.37%
DIS230602P000880002023-05-26 3:59PM EDT88.001.101.081.10-0.19-14.73%3,3782,59627.49%
DIS230602P000890002023-05-26 3:59PM EDT89.001.611.581.63-0.09-5.29%1,1682,77627.39%
DIS230602P000900002023-05-26 3:59PM EDT90.002.252.252.29-0.04-1.75%8231,49627.49%
DIS230602P000910002023-05-26 3:59PM EDT91.003.003.003.10-0.07-2.28%23478028.96%
DIS230602P000920002023-05-26 3:56PM EDT92.003.753.854.00-0.24-6.02%26178931.45%
DIS230602P000930002023-05-26 3:46PM EDT93.004.744.754.90-0.01-0.21%15140732.42%
DIS230602P000940002023-05-26 3:59PM EDT94.005.755.705.85-0.10-1.71%5616334.38%
DIS230602P000950002023-05-26 3:59PM EDT95.006.776.656.90-0.12-1.74%3460041.60%
DIS230602P000960002023-05-26 3:25PM EDT96.007.457.657.85-0.43-5.46%1020442.77%
DIS230602P000970002023-05-26 3:02PM EDT97.008.388.658.85-0.32-3.68%2225146.88%
DIS230602P000980002023-05-26 3:29PM EDT98.009.459.609.85+0.05+0.53%54050.78%
DIS230602P000990002023-05-26 2:38PM EDT99.0010.3510.6010.85-0.55-5.05%81954.69%
DIS230602P001000002023-05-26 9:54AM EDT100.0011.4011.6011.95-0.67-5.55%24950.78%
DIS230602P001010002023-05-25 2:33PM EDT101.0012.8512.6012.850.00-1162.01%
DIS230602P001020002023-05-18 1:43PM EDT102.009.1013.5513.850.00-2065.63%
DIS230602P001030002023-05-25 11:26AM EDT103.0014.8514.5514.850.00-2169.14%
DIS230602P001040002023-05-22 11:40AM EDT104.0012.9215.5515.850.00-2072.46%
DIS230602P001050002023-05-17 2:37PM EDT105.0012.2016.5516.900.00-5154.69%
DIS230602P001060002023-05-19 9:44AM EDT106.0013.8017.5517.850.00-1079.30%
DIS230602P001070002023-05-16 10:47AM EDT107.0015.8018.6018.900.00-1067.97%
DIS230602P001090002023-05-08 12:21PM EDT109.007.1020.5520.850.00-3188.87%
DIS230602P001100002023-05-19 9:36AM EDT110.0017.4021.5521.900.00-1067.19%
DIS230602P001120002023-05-08 9:57AM EDT112.009.9023.6023.850.00--071.88%
DIS230602P001130002023-05-05 11:08AM EDT113.0014.0324.6024.900.00-1083.98%
DIS230602P001140002023-05-02 10:41AM EDT114.0013.7425.4526.000.00-1076.56%
DIS230602P001150002023-05-26 1:44PM EDT115.0026.4526.5027.00+13.95+111.60%1089.06%
DIS230602P001200002023-04-25 9:46AM EDT120.0020.9031.5031.800.00-10112.89%
DIS230602P001250002023-05-16 9:44AM EDT125.0033.1036.4036.950.00-20145.90%
DIS230602P001300002023-05-11 12:24PM EDT130.0036.8541.4542.000.00--0110.94%
DIS230602P001350002023-05-16 10:25AM EDT135.0043.8046.4047.100.00-10133.59%
DIS230602P001400002023-05-11 12:24PM EDT140.0046.8551.4051.950.00-10182.81%