DIS - The Walt Disney Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230609C000850002023-06-02 3:42PM EDT2023-06-095.975.806.00+2.02+51.14%3311840.82%
DIS230616C000850002023-06-02 3:57PM EDT2023-06-166.206.106.25+1.86+42.86%901,90534.77%
DIS230623C000850002023-06-02 10:59AM EDT2023-06-236.156.306.50+1.35+28.12%42032.72%
DIS230630C000850002023-06-02 3:01PM EDT2023-06-307.006.606.75+1.99+39.72%438731.79%
DIS230707C000850002023-06-02 9:53AM EDT2023-07-076.356.807.00+1.04+19.59%21031.37%
DIS230721C000850002023-06-02 3:34PM EDT2023-07-217.457.407.50+1.57+26.70%1106,67031.20%
DIS230818C000850002023-06-02 3:24PM EDT2023-08-188.958.758.90+1.30+16.99%11347934.69%
DIS230915C000850002023-06-02 2:44PM EDT2023-09-159.979.659.80+1.67+20.12%5266934.85%
DIS231020C000850002023-06-02 2:15PM EDT2023-10-2010.9510.6510.90+1.55+16.49%5836535.54%
DIS240119C000850002023-06-02 3:57PM EDT2024-01-1913.2513.2513.40+1.24+10.32%591,14636.99%
DIS240621C000850002023-06-02 3:10PM EDT2024-06-2117.0016.6017.00+1.85+12.21%1595938.98%
DIS250117C000850002023-06-02 12:45PM EDT2025-01-1720.3019.8520.85+1.60+8.56%61,00040.27%
DIS250620C000850002023-06-02 3:38PM EDT2025-06-2022.5022.1022.95+1.70+8.17%9230240.26%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230609P000850002023-06-02 3:58PM EDT2023-06-090.060.060.07-0.20-76.92%2,1725,67430.86%
DIS230616P000850002023-06-02 3:58PM EDT2023-06-160.250.230.25-0.32-56.14%2,19114,87628.37%
DIS230623P000850002023-06-02 3:56PM EDT2023-06-230.380.370.39-0.43-53.09%1412,00326.17%
DIS230630P000850002023-06-02 3:56PM EDT2023-06-300.530.530.56-0.55-50.93%4,3724,57625.49%
DIS230707P000850002023-06-02 3:55PM EDT2023-07-070.710.670.72-0.51-41.80%1237024.98%
DIS230714P000850002023-06-02 3:28PM EDT2023-07-140.870.830.90+0.87-735324.88%
DIS230721P000850002023-06-02 3:57PM EDT2023-07-211.081.081.10-0.66-37.93%86514,80225.10%
DIS230818P000850002023-06-02 3:57PM EDT2023-08-182.152.112.14-0.71-24.83%1774,18627.80%
DIS230915P000850002023-06-02 3:59PM EDT2023-09-152.682.662.70-0.63-19.03%20015,30227.14%
DIS231020P000850002023-06-02 3:55PM EDT2023-10-203.303.303.40-0.75-18.52%4927,02527.03%
DIS240119P000850002023-06-02 3:30PM EDT2024-01-194.854.804.95-0.70-12.61%11611,89726.96%
DIS240621P000850002023-06-02 2:42PM EDT2024-06-216.556.556.80-1.00-13.25%165,45226.25%
DIS250117P000850002023-06-02 3:38PM EDT2025-01-178.538.358.75-1.07-11.15%47,07025.64%
DIS250620P000850002023-06-02 3:54PM EDT2025-06-209.859.209.95-1.05-9.63%97163525.32%