Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.03+1.42 (+1.47%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220701C000750002022-06-24 3:54PM EDT75.0022.7123.1023.800.00-1011168.16%
DIS220701C000800002022-06-28 9:31AM EDT80.0019.0018.3518.90+2.50+15.15%58147.17%
DIS220701C000850002022-06-24 2:36PM EDT85.0012.6013.2013.750.00-2614104.10%
DIS220701C000870002022-06-24 3:50PM EDT87.0012.4511.3511.75+1.64+15.17%11295.31%
DIS220701C000880002022-06-28 10:17AM EDT88.0011.8510.5510.85+3.50+41.92%711295.80%
DIS220701C000890002022-06-28 9:30AM EDT89.0010.459.609.75+2.94+39.15%112887.70%
DIS220701C000900002022-06-28 10:17AM EDT90.0010.158.508.80+3.70+57.36%1151379.59%
DIS220701C000910002022-06-28 10:52AM EDT91.008.657.457.80+2.85+49.14%210371.48%
DIS220701C000920002022-06-28 9:53AM EDT92.008.236.656.90+3.35+68.65%827270.07%
DIS220701C000930002022-06-28 10:53AM EDT93.006.805.655.90+2.80+70.00%768462.50%
DIS220701C000940002022-06-28 11:17AM EDT94.005.574.804.95+2.57+85.67%2264058.01%
DIS220701C000950002022-06-28 11:04AM EDT95.005.353.904.10+2.97+124.79%1111,09053.47%
DIS220701C000960002022-06-28 11:23AM EDT96.003.253.003.10+1.35+71.05%37188347.31%
DIS220701C000970002022-06-28 11:28AM EDT97.002.452.432.51+1.07+77.54%3921,37147.95%
DIS220701C000980002022-06-28 11:30AM EDT98.001.801.801.88+0.84+87.50%7321,42945.56%
DIS220701C000990002022-06-28 11:30AM EDT99.001.291.271.33+0.64+98.46%8601,56143.12%
DIS220701C001000002022-06-28 11:32AM EDT100.000.890.850.89+0.45+102.27%5,4313,56941.02%
DIS220701C001010002022-06-28 11:33AM EDT101.000.590.560.60+0.31+110.71%3,8501,55840.53%
DIS220701C001020002022-06-28 11:32AM EDT102.000.360.350.37+0.21+140.00%4,0691,40139.45%
DIS220701C001030002022-06-28 11:32AM EDT103.000.230.220.24+0.13+130.00%2,8891,05639.75%
DIS220701C001040002022-06-28 11:31AM EDT104.000.140.130.14+0.08+133.33%79839139.26%
DIS220701C001050002022-06-28 11:31AM EDT105.000.100.090.10+0.06+150.00%3,52686440.82%
DIS220701C001060002022-06-28 11:25AM EDT106.000.070.060.07+0.03+75.00%21744042.19%
DIS220701C001070002022-06-28 11:25AM EDT107.000.040.040.05+0.02+100.00%6734743.75%
DIS220701C001080002022-06-28 11:14AM EDT108.000.050.030.04+0.02+66.67%6361,76145.70%
DIS220701C001090002022-06-28 11:22AM EDT109.000.040.020.03+0.03+300.00%5540147.27%
DIS220701C001100002022-06-28 10:52AM EDT110.000.030.020.03+0.01+50.00%52885250.78%
DIS220701C001110002022-06-28 10:34AM EDT111.000.030.010.02+0.01+50.00%2127551.56%
DIS220701C001120002022-06-28 11:07AM EDT112.000.020.010.02+0.01+100.00%3235752.34%
DIS220701C001130002022-06-28 10:32AM EDT113.000.010.000.02-0.01-50.00%811453.13%
DIS220701C001140002022-06-28 9:45AM EDT114.000.010.000.020.00-129156.25%
DIS220701C001150002022-06-27 3:44PM EDT115.000.010.010.020.00-626661.72%
DIS220701C001160002022-06-28 11:13AM EDT116.000.010.000.010.00-351557.81%
DIS220701C001170002022-06-24 3:50PM EDT117.000.010.000.020.00-2212064.06%
DIS220701C001180002022-06-27 11:01AM EDT118.000.010.000.010.00-116062.50%
DIS220701C001190002022-06-24 3:20PM EDT119.000.020.000.010.00-239565.63%
DIS220701C001200002022-06-28 9:56AM EDT120.000.010.000.01-0.01-50.00%642168.75%
DIS220701C001210002022-06-24 12:07PM EDT121.000.010.000.020.00-18375.00%
DIS220701C001220002022-06-24 12:07PM EDT122.000.010.000.020.00-15478.13%
DIS220701C001250002022-06-23 11:55AM EDT125.000.010.000.010.00-119581.25%
DIS220701C001300002022-06-24 3:35PM EDT130.000.010.000.010.00-11,10490.63%
DIS220701C001350002022-06-23 2:12PM EDT135.000.010.000.010.00-10103103.13%
DIS220701C001400002022-06-23 2:16PM EDT140.000.010.000.000.00-405250.00%
DIS220701C001450002022-06-06 1:27PM EDT145.000.040.000.010.00-217121.88%
DIS220701C001500002022-06-24 9:37AM EDT150.000.010.000.010.00-369131.25%
DIS220701C001550002022-06-22 9:38AM EDT155.000.010.000.010.00-1028140.63%
DIS220701C001600002022-06-22 9:39AM EDT160.000.010.000.010.00-1012150.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220701P000550002022-06-17 1:43PM EDT55.000.020.000.010.00-166181.25%
DIS220701P000600002022-06-21 12:19PM EDT60.000.010.000.010.00-131156.25%
DIS220701P000650002022-06-23 2:27PM EDT65.000.010.000.000.00-1350.00%
DIS220701P000700002022-06-27 10:03AM EDT70.000.010.000.010.00-30235109.38%
DIS220701P000750002022-06-27 9:32AM EDT75.000.010.000.010.00-110890.63%
DIS220701P000800002022-06-27 11:13AM EDT80.000.010.000.010.00-1829068.75%
DIS220701P000810002022-06-24 9:32AM EDT81.000.040.000.010.00-14865.63%
DIS220701P000820002022-06-27 3:26PM EDT82.000.010.000.020.00-13765.63%
DIS220701P000830002022-06-28 10:35AM EDT83.000.010.000.01-0.02-66.67%5218657.81%
DIS220701P000840002022-06-27 3:31PM EDT84.000.020.000.020.00-2115057.81%
DIS220701P000850002022-06-28 11:30AM EDT85.000.010.000.01-0.01-50.00%1178850.00%
DIS220701P000860002022-06-28 11:27AM EDT86.000.020.010.02-0.02-50.00%711453.13%
DIS220701P000870002022-06-28 10:57AM EDT87.000.010.020.03-0.04-80.00%2152751.95%
DIS220701P000880002022-06-28 11:26AM EDT88.000.040.030.04-0.04-50.00%21576750.00%
DIS220701P000890002022-06-28 11:27AM EDT89.000.050.040.05-0.06-54.55%2081348.05%
DIS220701P000900002022-06-28 11:27AM EDT90.000.070.060.07-0.09-56.25%731,48946.09%
DIS220701P000910002022-06-28 11:32AM EDT91.000.080.080.09-0.17-68.00%1621,52743.36%
DIS220701P000920002022-06-28 11:30AM EDT92.000.130.120.13-0.23-63.89%9282341.41%
DIS220701P000930002022-06-28 11:24AM EDT93.000.180.180.20-0.34-65.38%2101,09140.04%
DIS220701P000940002022-06-28 11:32AM EDT94.000.280.270.29-0.46-62.16%5461,30038.18%
DIS220701P000950002022-06-28 11:31AM EDT95.000.390.380.40-0.63-61.76%6201,46035.55%
DIS220701P000960002022-06-28 11:31AM EDT96.000.590.570.60-0.91-60.67%1,18137034.18%
DIS220701P000970002022-06-28 11:33AM EDT97.000.840.840.87-0.98-53.85%85540032.47%
DIS220701P000980002022-06-28 11:33AM EDT98.001.201.181.23-1.20-50.00%79641630.42%
DIS220701P000990002022-06-28 11:32AM EDT99.001.681.631.68-1.42-45.81%1,23521327.44%
DIS220701P001000002022-06-28 11:32AM EDT100.002.252.192.26-1.65-42.31%8381,35323.54%
DIS220701P001010002022-06-28 11:30AM EDT101.002.992.912.98-1.97-39.72%19725013.67%
DIS220701P001020002022-06-28 11:26AM EDT102.003.783.653.80-2.10-35.71%682160.00%
DIS220701P001030002022-06-28 11:19AM EDT103.004.104.554.75-2.58-38.62%561840.00%
DIS220701P001040002022-06-28 10:57AM EDT104.004.335.455.60-2.86-39.78%3045320.00%
DIS220701P001050002022-06-28 11:28AM EDT105.006.506.356.60-2.44-27.29%2807020.00%
DIS220701P001060002022-06-24 1:42PM EDT106.008.547.307.600.00-111520.00%
DIS220701P001070002022-06-24 3:21PM EDT107.009.448.308.550.00-925770.00%
DIS220701P001080002022-06-28 10:51AM EDT108.008.489.259.55-6.66-43.99%1730.00%
DIS220701P001090002022-06-27 12:11PM EDT109.0012.4510.0510.500.00-2470.00%
DIS220701P001100002022-06-28 10:18AM EDT110.0010.0011.3011.75-3.70-27.01%6750.00%
DIS220701P001110002022-06-10 9:50AM EDT111.009.8512.1012.600.00-100.00%
DIS220701P001120002022-06-24 3:08PM EDT112.0014.4612.1014.550.00-20102.64%
DIS220701P001130002022-06-17 3:47PM EDT113.0018.4214.2515.200.00-5085.94%
DIS220701P001140002022-06-21 11:19AM EDT114.0019.2715.2515.650.00-310.00%
DIS220701P001150002022-06-22 9:40AM EDT115.0022.5316.2517.300.00-11101.56%
DIS220701P001160002022-06-01 1:02PM EDT116.008.7017.1017.650.00--00.00%
DIS220701P001170002022-06-13 10:15AM EDT117.0021.2918.2018.800.00-700.00%
DIS220701P001180002022-06-16 10:10AM EDT118.0024.1019.1519.900.00-1000.00%
DIS220701P001200002022-06-21 11:24AM EDT120.0025.5021.2521.800.00-100.00%
DIS220701P001210002022-06-07 10:33AM EDT121.0014.1522.2023.150.00--0111.52%
DIS220701P001220002022-06-13 3:12PM EDT122.0026.1523.3023.600.00-3700.00%
DIS220701P001250002022-06-23 10:54AM EDT125.0031.6026.0027.400.00-10148.14%
DIS220701P001300002022-06-17 3:59PM EDT130.0035.6931.2532.800.00-10118.75%
DIS220701P001350002022-06-06 3:18PM EDT135.0027.2236.1537.250.00-30168.75%
DIS220701P001400002022-06-03 10:40AM EDT140.0031.3640.8542.150.00-30170.70%
DIS220701P001450002022-05-27 10:29AM EDT145.0036.6546.9547.700.00-10206.45%
DIS220701P001500002022-06-08 3:03PM EDT150.0042.8050.2552.300.00--0217.58%
DIS220701P001550002022-05-27 12:05PM EDT155.0046.9556.9557.700.00-50233.59%
DIS220701P001600002022-05-19 2:00PM EDT160.0056.0565.1066.050.00--0419.63%