DIS - The Walt Disney Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230609C000700002023-06-08 12:05PM EDT2023-06-0922.2022.4022.65+2.20+11.00%516276.56%
DIS230616C000700002023-06-08 12:05PM EDT2023-06-1622.2622.5022.70-0.74-3.22%51,28689.84%
DIS230623C000700002023-06-07 9:56AM EDT2023-06-2323.0022.5522.900.00-11277.73%
DIS230630C000700002023-06-07 9:55AM EDT2023-06-3022.8522.6522.950.00-21368.36%
DIS230707C000700002023-06-05 2:58PM EDT2023-07-0721.7522.7522.950.00-214761.62%
DIS230721C000700002023-06-07 3:58PM EDT2023-07-2122.9522.9023.200.00-434056.40%
DIS230818C000700002023-06-06 3:52PM EDT2023-08-1823.2023.3523.800.00-32852.71%
DIS230915C000700002023-06-08 11:51AM EDT2023-09-1523.5523.9024.10-0.18-0.76%344150.59%
DIS231020C000700002023-06-02 11:25AM EDT2023-10-2022.9524.4524.800.00-654649.44%
DIS240119C000700002023-06-08 1:00PM EDT2024-01-1926.0025.9526.35-0.10-0.38%11,00047.00%
DIS240621C000700002023-06-07 1:01PM EDT2024-06-2128.8328.6029.050.00-144746.74%
DIS250117C000700002023-06-06 2:08PM EDT2025-01-1730.7430.4031.850.00-571645.67%
DIS250620C000700002023-06-08 11:14AM EDT2025-06-2031.9032.0534.00-1.45-4.35%119046.11%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230609P000700002023-06-06 9:32AM EDT2023-06-090.010.000.010.00-2386187.50%
DIS230616P000700002023-06-07 2:53PM EDT2023-06-160.010.000.030.00-107,72273.44%
DIS230623P000700002023-06-07 9:53AM EDT2023-06-230.020.000.030.00-3022453.91%
DIS230630P000700002023-06-08 9:37AM EDT2023-06-300.020.000.04-0.01-33.33%227250.00%
DIS230707P000700002023-06-07 9:34AM EDT2023-07-070.060.000.080.00-11848.24%
DIS230714P000700002023-06-06 1:46PM EDT2023-07-140.060.020.050.00-1440.43%
DIS230721P000700002023-06-08 3:55PM EDT2023-07-210.050.050.06-0.01-16.67%302,32337.89%
DIS230818P000700002023-06-08 3:51PM EDT2023-08-180.230.220.24-0.01-4.17%1876037.21%
DIS230915P000700002023-06-08 3:57PM EDT2023-09-150.420.400.430.00-792,61235.60%
DIS231020P000700002023-06-08 3:45PM EDT2023-10-200.650.630.650.00-672,81033.77%
DIS240119P000700002023-06-08 2:27PM EDT2024-01-191.351.291.380.00-238,88132.22%
DIS240621P000700002023-06-08 3:56PM EDT2024-06-212.442.362.45+0.05+2.09%391,52830.26%
DIS250117P000700002023-06-08 2:51PM EDT2025-01-173.753.454.20-0.50-11.76%101,58630.32%
DIS250620P000700002023-06-08 1:34PM EDT2025-06-204.654.004.700.00-2115628.42%