The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.63-1.59 (-1.22%)
At close: 4:03PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS200925C00080000 | 2020-09-11 10:28AM EDT | 80.00 | 53.05 | 46.30 | 51.00 | 0.00 | - | 8 | 8 | 128.13% |
| DIS200925C00090000 | 2020-08-24 12:02AM EDT | 90.00 | 38.00 | 36.20 | 41.00 | 0.00 | - | - | 5 | 234.23% |
| DIS200925C00100000 | 2020-09-18 2:34PM EDT | 100.00 | 29.00 | 26.95 | 30.80 | -6.65 | -18.65% | 2 | 10 | 102.54% |
| DIS200925C00105000 | 2020-09-14 9:57AM EDT | 105.00 | 25.76 | 22.60 | 25.40 | 0.00 | - | 3 | 38 | 93.16% |
| DIS200925C00110000 | 2020-09-16 3:44PM EDT | 110.00 | 22.38 | 17.70 | 20.30 | 0.00 | - | 5 | 19 | 75.59% |
| DIS200925C00115000 | 2020-09-18 2:14PM EDT | 115.00 | 14.15 | 12.80 | 13.90 | +0.15 | +1.07% | 9 | 30 | 54.10% |
| DIS200925C00116000 | 2020-09-15 12:43PM EDT | 116.00 | 16.21 | 10.65 | 15.00 | 0.00 | - | 2 | 3 | 102.73% |
| DIS200925C00117000 | 2020-09-09 2:16PM EDT | 117.00 | 18.20 | 11.55 | 13.45 | 0.00 | - | 20 | 14 | 66.02% |
| DIS200925C00118000 | 2020-09-18 3:13PM EDT | 118.00 | 11.70 | 9.80 | 12.15 | -3.09 | -20.89% | 7 | 26 | 76.32% |
| DIS200925C00119000 | 2020-09-18 1:57PM EDT | 119.00 | 10.18 | 9.35 | 10.55 | -3.32 | -24.59% | 1 | 99 | 58.98% |
| DIS200925C00120000 | 2020-09-18 3:58PM EDT | 120.00 | 8.86 | 8.40 | 9.00 | -3.39 | -27.67% | 28 | 110 | 40.77% |
| DIS200925C00121000 | 2020-09-18 3:46PM EDT | 121.00 | 8.55 | 6.85 | 8.05 | -0.20 | -2.29% | 9 | 94 | 38.62% |
| DIS200925C00122000 | 2020-09-11 2:31PM EDT | 122.00 | 8.15 | 6.85 | 8.00 | -2.05 | -20.10% | 5 | 28 | 54.91% |
| DIS200925C00123000 | 2020-09-18 3:09PM EDT | 123.00 | 6.80 | 5.70 | 6.25 | -0.10 | -1.45% | 3 | 46 | 35.74% |
| DIS200925C00124000 | 2020-09-18 3:55PM EDT | 124.00 | 5.20 | 4.95 | 5.35 | -0.69 | -11.71% | 8 | 23 | 33.57% |
| DIS200925C00125000 | 2020-09-18 3:59PM EDT | 125.00 | 4.40 | 4.20 | 4.50 | -1.15 | -20.72% | 68 | 90 | 31.84% |
| DIS200925C00126000 | 2020-09-18 3:04PM EDT | 126.00 | 4.35 | 3.40 | 3.90 | -0.30 | -6.45% | 4 | 134 | 33.50% |
| DIS200925C00127000 | 2020-09-18 3:56PM EDT | 127.00 | 2.95 | 2.73 | 2.99 | -1.30 | -30.59% | 87 | 183 | 29.37% |
| DIS200925C00128000 | 2020-09-18 3:59PM EDT | 128.00 | 2.28 | 2.28 | 2.38 | -1.02 | -30.91% | 136 | 104 | 28.91% |
| DIS200925C00129000 | 2020-09-18 3:57PM EDT | 129.00 | 1.75 | 1.63 | 1.96 | -0.95 | -35.19% | 863 | 395 | 30.08% |
| DIS200925C00130000 | 2020-09-18 3:59PM EDT | 130.00 | 1.36 | 1.25 | 1.40 | -0.88 | -39.29% | 1,536 | 770 | 28.15% |
| DIS200925C00131000 | 2020-09-18 3:58PM EDT | 131.00 | 1.00 | 0.98 | 1.13 | -0.86 | -46.24% | 1,560 | 878 | 29.37% |
| DIS200925C00132000 | 2020-09-18 3:59PM EDT | 132.00 | 0.73 | 0.72 | 0.76 | -0.63 | -46.32% | 1,244 | 1,090 | 27.93% |
| DIS200925C00133000 | 2020-09-18 3:55PM EDT | 133.00 | 0.54 | 0.49 | 0.64 | -0.51 | -48.57% | 534 | 1,046 | 29.83% |
| DIS200925C00134000 | 2020-09-18 3:56PM EDT | 134.00 | 0.39 | 0.33 | 0.39 | -0.39 | -50.00% | 294 | 629 | 28.20% |
| DIS200925C00135000 | 2020-09-18 3:56PM EDT | 135.00 | 0.28 | 0.27 | 0.32 | -0.31 | -52.54% | 1,585 | 1,886 | 29.69% |
| DIS200925C00136000 | 2020-09-18 3:59PM EDT | 136.00 | 0.21 | 0.14 | 0.25 | -0.24 | -53.33% | 427 | 753 | 30.66% |
| DIS200925C00137000 | 2020-09-18 3:38PM EDT | 137.00 | 0.16 | 0.10 | 0.21 | -0.19 | -54.29% | 161 | 717 | 32.18% |
| DIS200925C00138000 | 2020-09-18 3:58PM EDT | 138.00 | 0.13 | 0.08 | 0.17 | -0.15 | -53.57% | 65 | 526 | 33.30% |
| DIS200925C00139000 | 2020-09-18 2:48PM EDT | 139.00 | 0.12 | 0.05 | 0.13 | -0.07 | -36.84% | 22 | 333 | 33.99% |
| DIS200925C00140000 | 2020-09-18 3:52PM EDT | 140.00 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 676 | 2,189 | 34.57% |
| DIS200925C00141000 | 2020-09-18 11:50AM EDT | 141.00 | 0.07 | 0.02 | 0.15 | -0.05 | -41.67% | 20 | 371 | 39.94% |
| DIS200925C00142000 | 2020-09-18 3:30PM EDT | 142.00 | 0.06 | 0.05 | 0.12 | -0.05 | -45.45% | 18 | 329 | 40.63% |
| DIS200925C00143000 | 2020-09-18 3:30PM EDT | 143.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 243 | 427 | 38.09% |
| DIS200925C00144000 | 2020-09-18 3:57PM EDT | 144.00 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 47 | 189 | 44.53% |
| DIS200925C00145000 | 2020-09-18 3:53PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 23 | 364 | 41.21% |
| DIS200925C00146000 | 2020-09-17 2:49PM EDT | 146.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 4 | 128 | 45.31% |
| DIS200925C00147000 | 2020-09-18 2:16PM EDT | 147.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 95 | 164 | 43.75% |
| DIS200925C00150000 | 2020-09-18 11:33AM EDT | 150.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 7 | 3,734 | 47.66% |
| DIS200925C00155000 | 2020-09-16 1:00PM EDT | 155.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 308 | 62.11% |
| DIS200925C00160000 | 2020-09-18 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,224 | 53.13% |
| DIS200925C00165000 | 2020-09-18 10:51AM EDT | 165.00 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | 1 | 69 | 81.64% |
| DIS200925C00170000 | 2020-09-18 10:51AM EDT | 170.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 122 | 76.56% |
| DIS200925C00175000 | 2020-09-16 3:20PM EDT | 175.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 14 | 27 | 91.02% |
| DIS200925C00180000 | 2020-09-10 9:53AM EDT | 180.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 24 | 124.61% |
| DIS200925C00185000 | 2020-09-15 11:21AM EDT | 185.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 21 | 37 | 115.82% |
| DIS200925C00190000 | 2020-09-17 9:50AM EDT | 190.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 42 | 107.03% |
| DIS200925C00195000 | 2020-09-10 1:41PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 96.88% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS200925P00080000 | 2020-09-01 9:54AM EDT | 80.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 25 | 29 | 152.34% |
| DIS200925P00085000 | 2020-09-08 9:47AM EDT | 85.00 | 0.01 | 0.00 | 1.78 | 0.00 | - | 1 | 0 | 202.05% |
| DIS200925P00090000 | 2020-09-02 3:12PM EDT | 90.00 | 0.07 | 0.00 | 0.51 | +0.03 | +75.00% | 2 | 33 | 138.87% |
| DIS200925P00095000 | 2020-09-18 3:55PM EDT | 95.00 | 0.02 | 0.02 | 0.26 | 0.00 | - | 10 | 12 | 109.18% |
| DIS200925P00100000 | 2020-09-18 3:54PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 48 | 69.53% |
| DIS200925P00105000 | 2020-09-18 11:13AM EDT | 105.00 | 0.05 | 0.00 | 0.36 | -0.02 | -28.57% | 9 | 77 | 80.86% |
| DIS200925P00110000 | 2020-09-18 1:03PM EDT | 110.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 137 | 174 | 63.28% |
| DIS200925P00115000 | 2020-09-18 1:38PM EDT | 115.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 2 | 586 | 45.80% |
| DIS200925P00116000 | 2020-09-18 3:52PM EDT | 116.00 | 0.10 | 0.04 | 0.10 | +0.01 | +11.11% | 92 | 67 | 41.41% |
| DIS200925P00117000 | 2020-09-18 3:41PM EDT | 117.00 | 0.11 | 0.10 | 0.22 | -0.04 | -26.67% | 24 | 63 | 45.31% |
| DIS200925P00118000 | 2020-09-18 3:40PM EDT | 118.00 | 0.13 | 0.09 | 0.23 | -0.04 | -23.53% | 81 | 341 | 42.48% |
| DIS200925P00119000 | 2020-09-18 3:29PM EDT | 119.00 | 0.18 | 0.12 | 0.21 | -0.05 | -21.74% | 27 | 224 | 38.43% |
| DIS200925P00120000 | 2020-09-18 3:59PM EDT | 120.00 | 0.21 | 0.16 | 0.22 | +0.02 | +10.53% | 403 | 329 | 35.60% |
| DIS200925P00121000 | 2020-09-18 3:59PM EDT | 121.00 | 0.25 | 0.22 | 0.27 | -0.06 | -19.35% | 136 | 125 | 34.08% |
| DIS200925P00122000 | 2020-09-18 3:46PM EDT | 122.00 | 0.28 | 0.30 | 0.43 | -0.14 | -33.33% | 57 | 342 | 35.16% |
| DIS200925P00123000 | 2020-09-18 3:45PM EDT | 123.00 | 0.40 | 0.37 | 0.45 | 0.00 | - | 126 | 167 | 31.89% |
| DIS200925P00124000 | 2020-09-18 3:58PM EDT | 124.00 | 0.55 | 0.48 | 0.58 | -0.09 | -14.06% | 242 | 385 | 30.76% |
| DIS200925P00125000 | 2020-09-18 3:59PM EDT | 125.00 | 0.72 | 0.66 | 0.74 | +0.08 | +12.50% | 706 | 703 | 29.52% |
| DIS200925P00126000 | 2020-09-18 3:57PM EDT | 126.00 | 0.97 | 0.84 | 1.03 | +0.14 | +16.87% | 437 | 357 | 29.66% |
| DIS200925P00127000 | 2020-09-18 3:58PM EDT | 127.00 | 1.25 | 1.18 | 1.32 | +0.10 | +8.70% | 628 | 354 | 28.78% |
| DIS200925P00128000 | 2020-09-18 3:59PM EDT | 128.00 | 1.64 | 1.56 | 1.70 | +0.26 | +18.84% | 570 | 775 | 28.20% |
| DIS200925P00129000 | 2020-09-18 3:56PM EDT | 129.00 | 2.14 | 1.94 | 2.34 | +0.46 | +27.38% | 529 | 774 | 30.23% |
| DIS200925P00130000 | 2020-09-18 3:56PM EDT | 130.00 | 2.68 | 2.51 | 2.76 | +0.46 | +20.72% | 741 | 1,402 | 28.00% |
| DIS200925P00131000 | 2020-09-18 3:46PM EDT | 131.00 | 2.83 | 3.10 | 3.50 | +0.25 | +9.69% | 168 | 734 | 29.37% |
| DIS200925P00132000 | 2020-09-18 3:28PM EDT | 132.00 | 3.56 | 3.95 | 4.15 | +0.29 | +8.87% | 168 | 661 | 28.30% |
| DIS200925P00133000 | 2020-09-18 3:53PM EDT | 133.00 | 4.60 | 4.55 | 5.40 | +0.60 | +15.00% | 79 | 964 | 36.87% |
| DIS200925P00134000 | 2020-09-18 1:03PM EDT | 134.00 | 5.14 | 5.35 | 6.30 | -0.07 | -1.34% | 19 | 411 | 39.21% |
| DIS200925P00135000 | 2020-09-18 3:56PM EDT | 135.00 | 6.63 | 6.05 | 6.75 | -0.12 | -1.78% | 77 | 366 | 31.30% |
| DIS200925P00136000 | 2020-09-18 3:34PM EDT | 136.00 | 6.95 | 6.55 | 8.60 | -0.51 | -6.84% | 3 | 273 | 52.59% |
| DIS200925P00137000 | 2020-09-18 1:39PM EDT | 137.00 | 8.48 | 7.90 | 8.80 | +0.69 | +8.86% | 21 | 117 | 39.01% |
| DIS200925P00138000 | 2020-09-14 1:44PM EDT | 138.00 | 7.15 | 8.55 | 10.55 | 0.00 | - | 29 | 63 | 59.13% |
| DIS200925P00139000 | 2020-09-15 9:41AM EDT | 139.00 | 7.16 | 9.35 | 10.65 | 0.00 | - | 1 | 17 | 40.33% |
| DIS200925P00140000 | 2020-09-18 10:33AM EDT | 140.00 | 11.10 | 10.45 | 12.80 | -0.15 | -1.33% | 12 | 38 | 71.19% |
| DIS200925P00142000 | 2020-09-11 9:51AM EDT | 142.00 | 9.90 | 11.10 | 15.15 | 0.00 | - | 1 | 1 | 85.01% |
| DIS200925P00143000 | 2020-09-04 10:01AM EDT | 143.00 | 11.80 | 13.30 | 15.65 | 0.00 | - | 13 | 15 | 78.32% |
| DIS200925P00144000 | 2020-09-08 3:12PM EDT | 144.00 | 10.70 | 13.20 | 17.50 | 0.00 | - | 20 | 1 | 98.63% |
| DIS200925P00147000 | 2020-09-03 11:19AM EDT | 147.00 | 15.45 | 16.20 | 20.30 | 0.00 | - | - | 3 | 104.83% |
| DIS200925P00150000 | 2020-08-31 9:32AM EDT | 150.00 | 16.70 | 19.15 | 23.60 | 0.00 | - | 10 | 10 | 120.41% |
| DIS200925P00165000 | 2020-09-01 9:33AM EDT | 165.00 | 35.30 | 34.00 | 38.80 | +1.45 | +4.28% | 1 | 0 | 72.27% |
| DIS200925P00185000 | 2020-09-11 10:16AM EDT | 185.00 | 51.80 | 54.00 | 58.80 | 0.00 | - | 1 | 0 | 100.78% |
| DIS200925P00195000 | 2020-09-10 9:42AM EDT | 195.00 | 59.20 | 64.05 | 68.20 | 0.00 | - | - | 0 | 218.16% |
© 2020 Verizon Media. All rights reserved.
