Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.33-3.12 (-3.20%)
At close: 04:03PM EDT
94.70 +0.37 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C000650002022-09-20 9:30AM EDT65.0043.4629.0530.000.00-44156.64%
DIS221007C000750002022-09-15 10:56AM EDT75.0037.4519.0520.000.00-20103.91%
DIS221007C000900002022-09-30 3:47PM EDT90.005.605.105.30-1.30-18.84%856452.00%
DIS221007C000930002022-09-30 3:53PM EDT93.003.002.953.10-3.92-56.65%971649.61%
DIS221007C000950002022-09-30 3:59PM EDT95.001.851.791.92-2.00-51.95%38314746.24%
DIS221007C000960002022-09-30 3:59PM EDT96.001.401.371.46-1.95-58.21%1,35883745.09%
DIS221007C000980002022-09-30 3:57PM EDT98.000.710.690.75-1.46-67.28%2,13869442.58%
DIS221007C000990002022-09-30 3:59PM EDT99.000.480.470.51-1.25-72.25%5591,43941.55%
DIS221007C001000002022-09-30 3:59PM EDT100.000.320.320.35-1.00-75.76%3,7081,96541.26%
DIS221007C001010002022-09-30 3:59PM EDT101.000.220.200.24-0.76-77.55%62967641.31%
DIS221007C001020002022-09-30 3:59PM EDT102.000.150.130.17-0.59-79.73%1,3221,88741.80%
DIS221007C001030002022-09-30 3:58PM EDT103.000.110.090.11-0.41-78.85%2,9082,20641.70%
DIS221007C001040002022-09-30 3:56PM EDT104.000.070.070.09-0.32-82.05%57452443.56%
DIS221007C001050002022-09-30 3:59PM EDT105.000.050.050.07-0.23-82.14%52353844.92%
DIS221007C001060002022-09-30 3:57PM EDT106.000.040.040.05-0.15-78.95%39628145.51%
DIS221007C001070002022-09-30 1:35PM EDT107.000.060.030.04-0.08-57.14%5722446.88%
DIS221007C001080002022-09-30 3:59PM EDT108.000.030.020.04-0.07-70.00%5323650.00%
DIS221007C001090002022-09-30 3:15PM EDT109.000.030.010.03-0.04-57.14%1822950.78%
DIS221007C001100002022-09-30 3:30PM EDT110.000.020.010.03-0.03-60.00%16938150.78%
DIS221007C001110002022-09-30 1:38PM EDT111.000.020.010.02-0.02-50.00%33343451.56%
DIS221007C001120002022-09-30 2:43PM EDT112.000.020.000.03-0.02-50.00%15342553.91%
DIS221007C001130002022-09-30 12:35PM EDT113.000.020.000.03-0.01-33.33%10049256.25%
DIS221007C001140002022-09-29 2:13PM EDT114.000.020.000.020.00-635456.25%
DIS221007C001150002022-09-30 2:10PM EDT115.000.030.010.020.00-2257560.94%
DIS221007C001160002022-09-30 3:19PM EDT116.000.020.010.020.00-170663.28%
DIS221007C001170002022-09-30 9:36AM EDT117.000.020.000.020.00-318662.50%
DIS221007C001180002022-09-30 12:51PM EDT118.000.010.000.01-0.02-66.67%4621860.94%
DIS221007C001190002022-09-30 1:42PM EDT119.000.010.000.01-0.04-80.00%314762.50%
DIS221007C001200002022-09-29 1:46PM EDT120.000.010.000.010.00-275565.63%
DIS221007C001210002022-09-30 3:05PM EDT121.000.010.000.020.00-212371.88%
DIS221007C001220002022-09-30 1:12PM EDT122.000.010.000.020.00-81,11573.44%
DIS221007C001230002022-09-26 9:41AM EDT123.000.030.000.020.00-221675.00%
DIS221007C001240002022-09-27 3:44PM EDT124.000.020.000.020.00-117478.13%
DIS221007C001250002022-09-29 3:41PM EDT125.000.010.000.020.00-1046179.69%
DIS221007C001260002022-09-28 3:58PM EDT126.000.020.000.010.00-1319376.56%
DIS221007C001270002022-09-21 12:52PM EDT127.000.060.000.020.00-55484.38%
DIS221007C001280002022-09-28 10:39AM EDT128.000.010.000.020.00-114185.94%
DIS221007C001290002022-09-23 12:34PM EDT129.000.020.000.020.00-171787.50%
DIS221007C001300002022-09-30 1:11PM EDT130.000.010.000.020.00-212989.06%
DIS221007C001350002022-09-23 10:42AM EDT135.000.020.000.010.00-103793.75%
DIS221007C001400002022-09-22 11:17AM EDT140.000.020.000.040.00-112115.63%
DIS221007C001450002022-09-19 1:03PM EDT145.000.020.000.010.00-147109.38%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P000650002022-09-28 1:49PM EDT65.000.010.000.040.00-1,0001,011114.06%
DIS221007P000700002022-09-30 3:33PM EDT70.000.010.000.04-0.01-50.00%254393.75%
DIS221007P000750002022-09-30 12:00PM EDT75.000.010.010.040.00-5211275.78%
DIS221007P000800002022-09-30 3:58PM EDT80.000.030.030.04-0.02-40.00%8285559.38%
DIS221007P000850002022-09-30 3:58PM EDT85.000.140.140.16+0.01+7.69%12926551.95%
DIS221007P000900002022-09-30 3:59PM EDT90.000.700.650.70+0.25+55.56%57047147.27%
DIS221007P000930002022-09-30 3:57PM EDT93.001.531.431.53+0.61+66.30%29056344.43%
DIS221007P000940002022-09-30 3:59PM EDT94.001.941.831.93+0.84+76.36%2,66724543.41%
DIS221007P000950002022-09-30 3:59PM EDT95.002.412.302.40+1.00+70.92%55492742.29%
DIS221007P000960002022-09-30 3:57PM EDT96.002.902.802.93+1.12+62.92%92078140.77%
DIS221007P000970002022-09-30 3:59PM EDT97.003.533.403.60+1.41+66.51%2811,08840.58%
DIS221007P000980002022-09-30 3:59PM EDT98.004.304.104.30+1.68+64.12%4061,08439.36%
DIS221007P000990002022-09-30 3:20PM EDT99.005.084.805.20+1.88+58.75%661,07242.14%
DIS221007P001000002022-09-30 3:56PM EDT100.005.905.706.05+2.16+57.75%24185442.38%
DIS221007P001010002022-09-30 3:50PM EDT101.006.406.606.95+2.50+64.10%34954443.07%
DIS221007P001020002022-09-30 3:24PM EDT102.006.877.457.95+1.82+36.04%1038647.46%
DIS221007P001030002022-09-30 12:56PM EDT103.006.508.458.85+0.55+9.24%5472546.39%
DIS221007P001040002022-09-29 2:11PM EDT104.007.519.409.90-0.39-4.94%311753.13%
DIS221007P001050002022-09-30 3:49PM EDT105.0010.1010.4010.85+2.21+28.01%4715953.91%
DIS221007P001060002022-09-30 3:50PM EDT106.0011.2011.3511.80+1.80+19.15%811653.91%
DIS221007P001070002022-09-30 3:49PM EDT107.0012.1112.4512.75+2.65+28.01%11123652.54%
DIS221007P001080002022-09-30 3:40PM EDT108.0012.9713.3513.85+2.27+21.21%342664.65%
DIS221007P001090002022-09-29 2:51PM EDT109.0011.9014.3514.85-0.30-2.46%111968.16%
DIS221007P001100002022-09-30 1:24PM EDT110.0013.4515.3515.90+0.58+4.51%541075.10%
DIS221007P001110002022-09-30 3:21PM EDT111.0015.7016.3516.85+1.55+10.95%5312674.80%
DIS221007P001120002022-09-30 9:36AM EDT112.0016.0017.3517.90+0.50+3.23%116681.84%
DIS221007P001130002022-09-30 12:02PM EDT113.0016.5318.3518.90+2.88+21.10%120585.16%
DIS221007P001140002022-09-28 3:48PM EDT114.0014.4019.1520.000.00-4151495.31%
DIS221007P001150002022-09-30 9:44AM EDT115.0018.9920.1520.95+1.44+8.21%11795.31%
DIS221007P001160002022-09-28 1:45PM EDT116.0017.1021.1022.050.00-250105.08%
DIS221007P001170002022-09-28 11:40AM EDT117.0019.0522.1523.000.00-50105.08%
DIS221007P001180002022-09-23 9:39AM EDT118.0017.3523.0524.050.00-10111.52%
DIS221007P001190002022-09-26 10:17AM EDT119.0018.7823.9525.050.00-20114.75%
DIS221007P001200002022-09-27 11:35AM EDT120.0022.2025.1526.100.00-10121.09%
DIS221007P001210002022-09-14 2:05PM EDT121.009.6526.0527.200.00-80130.08%
DIS221007P001220002022-09-30 12:54PM EDT122.0025.2027.2028.00+1.90+8.15%10120.51%
DIS221007P001230002022-09-14 11:40AM EDT123.0011.9328.0529.250.00-40139.26%
DIS221007P001240002022-09-16 10:00AM EDT124.0016.2529.1530.250.00-2087.50%
DIS221007P001250002022-09-30 12:02PM EDT125.0028.4930.0531.00+1.92+7.23%10129.30%
DIS221007P001260002022-09-16 3:49PM EDT126.0017.8631.0532.250.00-100148.63%
DIS221007P001280002022-09-12 2:24PM EDT128.0012.2033.0034.100.00--0145.12%
DIS221007P001300002022-09-21 2:30PM EDT130.0024.5033.8536.450.00-10171.48%
DIS221007P001350002022-09-23 10:27AM EDT135.0035.3540.1541.300.00-110119.14%
DIS221007P001450002022-09-01 10:16AM EDT145.0034.4550.0551.500.00--0151.17%
DIS221007P001500002022-09-15 12:36PM EDT150.0037.8055.0056.300.00-10215.63%
DIS221007P001550002022-09-12 12:57PM EDT155.0039.0060.0561.250.00--0223.54%