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
DIS230609C000600002023-06-09 2:18PM EDT60.0031.9031.9532.00+1.40+4.59%173343.75%
DIS230609C000700002023-06-08 12:05PM EDT70.0022.2021.8521.900.00-5150.00%
DIS230609C000750002023-06-09 12:42PM EDT75.0016.6916.9017.00+0.44+2.71%130156.25%
DIS230609C000770002023-06-09 11:25AM EDT77.0014.9014.9015.00-0.55-3.56%431139.06%
DIS230609C000790002023-06-09 12:31PM EDT79.0012.5812.9013.00-1.19-8.64%12121.88%
DIS230609C000800002023-06-09 10:19AM EDT80.0012.5511.9012.00+0.20+1.62%4295112.50%
DIS230609C000810002023-06-09 9:50AM EDT81.0011.3510.9511.05+1.50+15.23%111128.13%
DIS230609C000820002023-06-09 1:35PM EDT82.009.969.8010.00+1.06+11.91%1225117.19%
DIS230609C000830002023-06-09 2:46PM EDT83.008.898.808.90-0.47-5.02%190.00%
DIS230609C000840002023-06-09 3:03PM EDT84.007.987.857.90-0.47-5.56%17810.00%
DIS230609C000850002023-06-09 2:10PM EDT85.007.076.957.00-0.38-5.10%1214178.91%
DIS230609C000860002023-06-09 3:01PM EDT86.005.855.906.00-0.62-9.58%3014959.38%
DIS230609C000870002023-06-09 2:28PM EDT87.004.954.905.00-0.42-7.82%4753350.00%
DIS230609C000880002023-06-09 2:51PM EDT88.003.803.904.00-0.74-16.30%1121,20453.52%
DIS230609C000890002023-06-09 3:03PM EDT89.002.992.922.97-0.46-13.33%32986037.11%
DIS230609C000900002023-06-09 3:06PM EDT90.001.911.941.99-0.71-27.10%5783,13729.69%
DIS230609C000910002023-06-09 3:06PM EDT91.000.950.951.00-0.69-42.07%1,3362,04318.36%
DIS230609C000920002023-06-09 3:05PM EDT92.000.120.100.11-0.71-85.54%7,7366,1727.33%
DIS230609C000930002023-06-09 3:05PM EDT93.000.010.000.01-0.33-97.06%11,59310,11712.50%
DIS230609C000940002023-06-09 3:01PM EDT94.000.010.000.01-0.12-92.31%1,9195,94421.88%
DIS230609C000950002023-06-09 3:02PM EDT95.000.010.000.01-0.05-83.33%1,1726,37229.69%
DIS230609C000960002023-06-09 3:00PM EDT96.000.010.000.01-0.02-66.67%2441,87938.28%
DIS230609C000970002023-06-09 2:51PM EDT97.000.010.000.01-0.02-66.67%321,41045.31%
DIS230609C000980002023-06-09 12:45PM EDT98.000.010.000.010.00-781,67350.00%
DIS230609C000990002023-06-09 3:02PM EDT99.000.010.000.01-0.01-50.00%71,21756.25%
DIS230609C001000002023-06-09 1:49PM EDT100.000.010.000.010.00-154,14562.50%
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%
DIS230609C001030002023-06-09 2:27PM EDT103.000.010.000.010.00-422281.25%
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 EDT106.000.010.000.010.00-124698.44%
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 EDT109.000.010.000.010.00-3134118.75%
DIS230609C001100002023-06-09 2:33PM EDT110.000.010.000.010.00-1180121.88%
DIS230609C001110002023-06-06 2:55PM EDT111.000.020.000.010.00-640128.13%
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%
DIS230609P000750002023-06-09 1:02PM EDT75.000.010.000.010.00-8328137.50%
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 11:39AM EDT80.000.010.000.010.00-32,03096.88%
DIS230609P000810002023-06-07 9:51AM EDT81.000.010.000.01-0.01-50.00%11,08490.63%
DIS230609P000820002023-06-08 11:23AM EDT82.000.020.000.010.00-353781.25%
DIS230609P000830002023-06-09 2:16PM EDT83.000.010.000.01-0.01-50.00%195,82775.00%
DIS230609P000840002023-06-09 2:28PM EDT84.000.010.000.010.00-411,34265.63%
DIS230609P000850002023-06-09 2:16PM EDT85.000.030.000.01+0.02+200.00%264,20559.38%
DIS230609P000860002023-06-09 10:42AM EDT86.000.010.000.010.00-132,80751.56%
DIS230609P000870002023-06-09 1:32PM EDT87.000.010.000.010.00-1503,86946.88%
DIS230609P000880002023-06-09 2:38PM EDT88.000.010.000.010.00-673,00939.06%
DIS230609P000890002023-06-09 2:16PM EDT89.000.010.000.01-0.02-66.67%832,55029.69%
DIS230609P000900002023-06-09 2:24PM EDT90.000.010.000.01-0.02-66.67%5536,73821.09%
DIS230609P000910002023-06-09 3:02PM EDT91.000.010.000.01-0.07-87.50%1,2852,70111.33%
DIS230609P000920002023-06-09 3:05PM EDT92.000.150.140.16-0.13-46.43%4,0224,6436.54%
DIS230609P000930002023-06-09 3:02PM EDT93.001.051.011.10+0.32+43.84%4691,73216.60%
DIS230609P000940002023-06-09 3:02PM EDT94.002.032.022.15+0.45+28.48%19318734.18%
DIS230609P000950002023-06-09 2:44PM EDT95.003.103.003.05+0.59+23.51%1376440.00%
DIS230609P000960002023-06-09 12:48PM EDT96.004.204.104.10+0.60+16.67%1714046.48%
DIS230609P000970002023-06-09 3:05PM EDT97.005.035.105.15+0.53+11.78%11861.33%
DIS230609P000980002023-06-05 12:14PM EDT98.007.486.006.050.00-130.00%
DIS230609P000990002023-06-09 9:48AM EDT99.006.557.007.10-1.40-17.61%10072.66%
DIS230609P001000002023-06-09 10:51AM EDT100.008.008.008.050.00-250.00%
DIS230609P001010002023-06-05 2:59PM EDT101.009.708.959.050.00-1000.00%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.6510.0010.050.00-5500.00%
DIS230609P001030002023-06-09 1:21PM EDT103.0011.1911.0011.10-0.81-6.75%33103.91%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.9012.0012.100.00-80110.94%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.2013.0513.100.00-50100.00%
DIS230609P001060002023-06-09 10:56AM EDT106.0013.9514.0014.10+1.05+8.14%10125.78%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.7615.0515.150.00-10132.81%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.1516.0016.100.00-190139.06%
DIS230609P001090002023-05-08 10:10AM EDT109.007.7516.0016.350.00--00.00%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.9018.0018.100.00-10153.13%
DIS230609P001110002023-05-10 9:34AM EDT111.009.1018.7518.850.00--00.00%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.6519.8019.900.00--00.00%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.9521.0021.100.00--0171.88%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.4521.7521.850.00--00.00%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.9023.0523.100.00-10159.38%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.4028.0028.100.00-10214.06%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.3032.9533.050.00--00.00%
DIS230609P001300002023-06-09 12:07PM EDT130.0038.3037.9538.05-3.95-9.35%200.00%