Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.48-0.96 (-0.88%)
As of 10:25AM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240223C000550002024-02-12 9:55AM EST55.0054.7052.3555.600.00-10430.86%
DIS240223C000700002024-02-20 2:42PM EST70.0040.3037.8040.300.00-12304.30%
DIS240223C000750002024-02-15 3:43PM EST75.0037.3232.5035.450.00-534255.86%
DIS240223C000770002024-01-19 2:38PM EST77.0016.4734.2035.050.00-21405.47%
DIS240223C000780002024-01-30 12:03PM EST78.0019.3929.4532.700.00-510242.97%
DIS240223C000790002024-02-09 9:39AM EST79.0030.4828.2531.750.00-55228.32%
DIS240223C000800002024-02-08 10:26AM EST80.0029.0227.8530.300.00-18227.73%
DIS240223C000810002024-01-25 11:01AM EST81.0013.7026.1029.700.00-110203.91%
DIS240223C000820002024-02-06 11:08AM EST82.0015.8625.8528.300.00-133212.89%
DIS240223C000830002024-02-09 9:39AM EST83.0026.5124.9527.350.00-513211.52%
DIS240223C000840002024-02-16 3:31PM EST84.0027.7624.1525.900.00-212194.04%
DIS240223C000850002024-02-16 10:28AM EST85.0027.2823.8524.200.00-143186.91%
DIS240223C000860002024-02-13 3:57PM EST86.0024.6222.8023.450.00-16187.30%
DIS240223C000870002024-02-07 10:02AM EST87.0011.4521.9022.150.00-111172.66%
DIS240223C000880002024-02-09 10:26AM EST88.0020.9520.9021.150.00-134165.63%
DIS240223C000890002024-02-08 9:43AM EST89.0019.0019.1520.150.00-221123.44%
DIS240223C000900002024-02-20 9:46AM EST90.0020.6018.9019.150.00-25160151.66%
DIS240223C000910002024-02-20 9:30AM EST91.0019.9417.8518.100.00-1227141.21%
DIS240223C000920002024-02-21 9:42AM EST92.0016.8216.8517.05-0.71-4.05%2222132.62%
DIS240223C000930002024-02-16 2:11PM EST93.0015.6915.9516.50-3.62-18.75%2195142.77%
DIS240223C000940002024-02-16 10:39AM EST94.0015.0514.9015.05-3.37-18.30%1213120.90%
DIS240223C000950002024-02-20 2:31PM EST95.0015.0313.9014.850.00-107328135.84%
DIS240223C000960002024-02-20 3:52PM EST96.0013.5012.9513.200.00-1362112.99%
DIS240223C000970002024-02-21 9:37AM EST97.0011.9711.9512.15-1.20-9.11%2311104.69%
DIS240223C000980002024-02-21 9:37AM EST98.0010.8310.8511.05-0.85-7.28%136792.29%
DIS240223C000990002024-02-20 10:55AM EST99.0010.159.9010.15-1.19-10.49%126589.45%
DIS240223C001000002024-02-21 10:06AM EST100.008.928.859.05-0.48-5.11%2274078.71%
DIS240223C001010002024-02-20 11:25AM EST101.009.357.958.350.00-232280.86%
DIS240223C001020002024-02-20 10:27AM EST102.007.796.907.200.00-1335469.24%
DIS240223C001030002024-02-20 2:21PM EST103.007.075.956.750.00-859173.14%
DIS240223C001040002024-02-20 3:52PM EST104.005.624.905.150.00-311153.42%
DIS240223C001050002024-02-21 9:56AM EST105.003.784.004.15-0.67-15.06%2697950.05%
DIS240223C001060002024-02-21 9:42AM EST106.003.253.003.20-0.40-10.96%315843.21%
DIS240223C001070002024-02-21 9:56AM EST107.002.142.202.33-0.83-27.95%1201,16137.79%
DIS240223C001080002024-02-21 10:06AM EST108.001.431.401.48-0.45-23.94%13760631.30%
DIS240223C001090002024-02-21 10:07AM EST109.000.910.880.90-0.35-27.78%6962,46129.00%
DIS240223C001100002024-02-21 10:06AM EST110.000.480.470.50-0.25-34.25%6816,79927.74%
DIS240223C001110002024-02-21 10:04AM EST111.000.260.230.26-0.16-38.10%2193,60027.34%
DIS240223C001120002024-02-21 10:07AM EST112.000.130.130.16-0.11-45.83%1845,09129.10%
DIS240223C001130002024-02-21 10:09AM EST113.000.080.080.09-0.05-35.71%3363,12930.08%
DIS240223C001140002024-02-21 10:05AM EST114.000.060.050.06-0.01-20.00%244,78932.23%
DIS240223C001150002024-02-21 10:06AM EST115.000.040.030.04-0.02-33.33%635,49634.18%
DIS240223C001160002024-02-21 10:01AM EST116.000.020.020.03-0.02-50.00%974736.72%
DIS240223C001170002024-02-21 9:58AM EST117.000.020.020.03-0.01-25.00%421,47940.63%
DIS240223C001180002024-02-20 3:32PM EST118.000.030.010.030.00-9250044.53%
DIS240223C001190002024-02-20 3:43PM EST119.000.010.000.120.00-2832853.52%
DIS240223C001200002024-02-21 10:02AM EST120.000.020.010.02+0.01-42,94349.22%
DIS240223C001210002024-02-20 2:02PM EST121.000.010.000.040.00-259352.34%
DIS240223C001220002024-02-20 10:32AM EST122.000.020.000.010.00-105751.56%
DIS240223C001230002024-02-16 2:13PM EST123.000.080.000.100.00-51367.19%
DIS240223C001240002024-02-13 2:47PM EST124.000.050.000.010.00--1853.13%
DIS240223C001250002024-02-20 9:49AM EST125.000.010.000.010.00-361,50356.25%
DIS240223C001300002024-02-16 2:52PM EST130.000.040.000.010.00-7870.31%
DIS240223C001350002024-02-13 11:04AM EST135.000.020.000.060.00--6100.78%
DIS240223C001400002024-02-16 3:51PM EST140.000.010.000.120.00-1030125.39%
DIS240223C001500002024-02-20 3:43PM EST150.000.010.000.010.00-418118.75%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240223P000550002024-02-07 3:50PM EST55.000.050.000.010.00-35243.75%
DIS240223P000600002024-02-20 2:38PM EST60.000.010.002.130.00-17450.39%
DIS240223P000650002024-02-06 2:08PM EST65.000.020.000.020.00-23198.44%
DIS240223P000700002024-02-05 9:44AM EST70.000.030.000.010.00-14162.50%
DIS240223P000750002024-02-20 9:30AM EST75.000.010.000.020.00-11,774146.88%
DIS240223P000770002024-02-16 9:30AM EST77.000.370.000.020.00-2129137.50%
DIS240223P000780002024-02-13 2:32PM EST78.000.020.000.020.00-182131.25%
DIS240223P000790002024-02-15 12:49PM EST79.000.010.000.020.00-1225128.13%
DIS240223P000800002024-02-21 9:37AM EST80.000.010.006.350.00-2140374.90%
DIS240223P000810002024-02-16 3:53PM EST81.000.010.000.020.00-1345118.75%
DIS240223P000820002024-02-15 9:32AM EST82.000.030.000.020.00-1126114.06%
DIS240223P000830002024-02-13 2:30PM EST83.000.010.000.020.00-195109.38%
DIS240223P000840002024-02-16 9:30AM EST84.000.390.000.020.00-2378104.69%
DIS240223P000850002024-02-20 1:18PM EST85.000.010.000.010.00-624793.75%
DIS240223P000860002024-02-20 11:28AM EST86.000.020.000.020.00-510196.88%
DIS240223P000870002024-02-14 3:19PM EST87.000.010.000.030.00-56195.31%
DIS240223P000880002024-02-20 11:28AM EST88.000.010.002.130.00-16529198.73%
DIS240223P000890002024-02-20 9:31AM EST89.000.010.000.010.00-116378.13%
DIS240223P000900002024-02-20 10:12AM EST90.000.020.000.010.00-101,02373.44%
DIS240223P000910002024-02-14 2:56PM EST91.000.030.000.750.00-1251132.03%
DIS240223P000920002024-02-20 12:50PM EST92.000.010.000.080.00-3039783.59%
DIS240223P000930002024-02-16 11:52AM EST93.000.010.000.500.00-150301108.59%
DIS240223P000940002024-02-20 9:34AM EST94.000.010.000.010.00-391357.81%
DIS240223P000950002024-02-20 10:12AM EST95.000.020.000.650.00-10533102.54%
DIS240223P000960002024-02-21 10:07AM EST96.000.010.010.02-0.39-97.50%4322056.25%
DIS240223P000970002024-02-16 2:09PM EST97.000.020.000.160.00-124266.99%
DIS240223P000980002024-02-21 9:49AM EST98.000.010.010.030.00-891950.00%
DIS240223P000990002024-02-20 3:16PM EST99.000.010.000.060.00-2427853.91%
DIS240223P001000002024-02-21 9:40AM EST100.000.010.010.02-0.01-50.00%231,49541.41%
DIS240223P001010002024-02-20 2:55PM EST101.000.020.000.180.00-1019155.18%
DIS240223P001020002024-02-20 3:53PM EST102.000.030.010.020.00-4897732.42%
DIS240223P001030002024-02-21 10:09AM EST103.000.020.010.040.00-4941531.25%
DIS240223P001040002024-02-21 9:43AM EST104.000.070.020.05+0.04+133.33%31,68727.54%
DIS240223P001050002024-02-21 9:54AM EST105.000.070.050.06+0.01+16.67%2021,17623.24%
DIS240223P001060002024-02-21 9:57AM EST106.000.140.100.11+0.04+40.00%16462020.90%
DIS240223P001070002024-02-21 10:03AM EST107.000.250.210.22+0.04+19.05%1321,12918.85%
DIS240223P001080002024-02-21 10:09AM EST108.000.440.440.45+0.05+12.82%3511,84216.94%
DIS240223P001090002024-02-21 10:06AM EST109.000.870.840.86+0.17+24.29%4941,48114.31%
DIS240223P001100002024-02-21 10:08AM EST110.001.411.421.57+0.16+12.80%1512,79211.62%
DIS240223P001110002024-02-21 9:50AM EST111.002.112.202.41+0.21+11.05%217760.00%
DIS240223P001120002024-02-21 9:47AM EST112.003.153.053.20+0.41+14.96%521,1830.00%
DIS240223P001130002024-02-21 9:51AM EST113.004.103.954.15+0.85+26.15%75080.00%
DIS240223P001140002024-02-21 9:36AM EST114.005.754.955.75+1.63+39.56%318144.14%
DIS240223P001150002024-02-21 9:38AM EST115.005.955.956.20+0.35+6.25%1790.00%
DIS240223P001160002024-02-20 2:10PM EST116.005.916.957.150.00-300.00%
DIS240223P001170002024-02-13 11:58AM EST117.006.807.708.200.00--40.00%
DIS240223P001180002024-02-20 10:21AM EST118.008.358.909.150.00-100.00%
DIS240223P001190002024-02-12 3:53PM EST119.009.879.9510.150.00--00.00%
DIS240223P001200002024-02-20 2:56PM EST120.009.9511.0011.200.00-1160.00%
DIS240223P001220002024-02-20 3:12PM EST122.0011.9012.8513.150.00-100.00%
DIS240223P001250002024-02-21 9:37AM EST125.0015.8315.6516.15+1.69+11.95%1000.00%