Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.71-2.50 (-2.21%)
At close: 04:02PM EST
110.50 -0.21 (-0.19%)
Pre-market: 08:20AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230210C000700002023-02-02 3:48PM EST70.0042.710.000.000.00--50.00%
DIS230210C000750002023-01-25 10:41AM EST75.0030.200.000.000.00-340.00%
DIS230210C000780002023-01-11 11:18AM EST78.0018.540.000.000.00--10.00%
DIS230210C000790002023-01-11 11:18AM EST79.0017.600.000.000.00-220.00%
DIS230210C000800002023-01-31 10:09AM EST80.0027.950.000.000.00-140.00%
DIS230210C000820002023-01-24 10:56AM EST82.0024.500.000.000.00-260.00%
DIS230210C000830002023-01-27 12:49PM EST83.0027.200.000.000.00-250.00%
DIS230210C000840002023-01-20 2:35PM EST84.0019.250.000.000.00-450.00%
DIS230210C000850002023-02-03 2:38PM EST85.0026.200.000.000.00-7140.00%
DIS230210C000860002023-02-03 3:41PM EST86.0024.800.000.000.00-21890.00%
DIS230210C000870002023-02-03 2:55PM EST87.0024.000.000.000.00-61060.00%
DIS230210C000880002023-01-20 2:31PM EST88.0015.470.000.000.00-5910.00%
DIS230210C000890002023-02-03 3:43PM EST89.0021.760.000.000.00-211330.00%
DIS230210C000900002023-02-03 3:55PM EST90.0020.800.000.000.00-331260.00%
DIS230210C000910002023-02-03 3:59PM EST91.0019.820.000.000.00-31610.00%
DIS230210C000920002023-02-03 2:49PM EST92.0019.260.000.000.00-772090.00%
DIS230210C000930002023-02-03 3:49PM EST93.0017.560.000.000.00-402060.00%
DIS230210C000940002023-02-03 3:52PM EST94.0016.640.000.000.00-541570.00%
DIS230210C000950002023-02-03 3:27PM EST95.0016.100.000.000.00-194370.00%
DIS230210C000960002023-02-03 3:38PM EST96.0014.890.000.000.00-372090.00%
DIS230210C000970002023-02-03 3:58PM EST97.0014.000.000.000.00-314580.00%
DIS230210C000980002023-02-03 2:46PM EST98.0013.400.000.000.00-82990.00%
DIS230210C000990002023-02-03 3:59PM EST99.0012.070.000.000.00-103130.00%
DIS230210C001000002023-02-03 3:58PM EST100.0011.160.000.000.00-2178170.00%
DIS230210C001010002023-02-03 1:44PM EST101.0011.000.000.000.00-852680.00%
DIS230210C001020002023-02-03 3:13PM EST102.009.850.000.000.00-342600.00%
DIS230210C001030002023-02-03 3:43PM EST103.008.440.000.000.00-207340.00%
DIS230210C001040002023-02-03 3:32PM EST104.007.950.000.000.00-484550.00%
DIS230210C001050002023-02-03 3:50PM EST105.006.750.000.000.00-1671,0210.00%
DIS230210C001060002023-02-03 3:51PM EST106.006.100.000.000.00-304240.00%
DIS230210C001070002023-02-03 3:46PM EST107.005.410.000.000.00-703840.00%
DIS230210C001080002023-02-03 3:52PM EST108.004.820.000.000.00-1712,0280.00%
DIS230210C001090002023-02-03 3:48PM EST109.004.200.000.000.00-1831,5470.00%
DIS230210C001100002023-02-03 3:59PM EST110.003.850.000.000.00-1,2173,1850.00%
DIS230210C001110002023-02-03 3:59PM EST111.003.320.000.000.00-7712,1930.78%
DIS230210C001120002023-02-03 3:58PM EST112.002.840.000.000.00-5,0973,8803.13%
DIS230210C001130002023-02-03 3:56PM EST113.002.460.000.000.00-1,3972,2376.25%
DIS230210C001140002023-02-03 3:59PM EST114.002.070.000.000.00-5607126.25%
DIS230210C001150002023-02-03 3:59PM EST115.001.760.000.000.00-4,1482,8376.25%
DIS230210C001160002023-02-03 3:59PM EST116.001.480.000.000.00-6422,43012.50%
DIS230210C001170002023-02-03 3:55PM EST117.001.270.000.000.00-53492012.50%
DIS230210C001180002023-02-03 3:59PM EST118.001.040.000.000.00-48473012.50%
DIS230210C001190002023-02-03 3:59PM EST119.000.860.000.000.00-29455612.50%
DIS230210C001200002023-02-03 3:59PM EST120.000.740.000.000.00-4,1503,65212.50%
DIS230210C001210002023-02-03 3:59PM EST121.000.600.000.000.00-25628912.50%
DIS230210C001220002023-02-03 3:59PM EST122.000.500.000.000.00-20826325.00%
DIS230210C001230002023-02-03 3:55PM EST123.000.430.000.000.00-14722425.00%
DIS230210C001240002023-02-03 3:59PM EST124.000.350.000.000.00-56442425.00%
DIS230210C001250002023-02-03 3:59PM EST125.000.300.000.000.00-66587325.00%
DIS230210C001260002023-02-03 3:52PM EST126.000.230.000.000.00-349725.00%
DIS230210C001270002023-02-03 2:24PM EST127.000.230.000.000.00-275125.00%
DIS230210C001280002023-02-03 3:59PM EST128.000.170.000.000.00-313825.00%
DIS230210C001290002023-02-03 3:24PM EST129.000.180.000.000.00-393325.00%
DIS230210C001300002023-02-03 3:50PM EST130.000.120.000.000.00-29579425.00%
DIS230210C001350002023-02-03 3:56PM EST135.000.070.000.000.00-4731,35250.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230210P000600002023-01-20 3:42PM EST60.000.010.000.000.00-10415450.00%
DIS230210P000650002023-01-26 12:22PM EST65.000.010.000.000.00-202850.00%
DIS230210P000700002023-01-31 2:36PM EST70.000.010.000.000.00-328650.00%
DIS230210P000730002023-01-31 2:36PM EST73.000.010.000.000.00-53,28750.00%
DIS230210P000740002023-01-31 2:35PM EST74.000.010.000.000.00-47450.00%
DIS230210P000750002023-02-03 1:29PM EST75.000.010.000.000.00-122550.00%
DIS230210P000760002023-01-31 2:35PM EST76.000.010.000.000.00-76650.00%
DIS230210P000770002023-01-30 12:17PM EST77.000.010.000.000.00-17250.00%
DIS230210P000780002023-01-31 11:43AM EST78.000.010.000.000.00-530050.00%
DIS230210P000790002023-01-31 1:11PM EST79.000.010.000.000.00-158950.00%
DIS230210P000800002023-02-02 11:15AM EST80.000.010.000.000.00-3032450.00%
DIS230210P000810002023-02-02 11:44AM EST81.000.010.000.000.00-123250.00%
DIS230210P000820002023-02-03 9:48AM EST82.000.010.000.000.00-1017050.00%
DIS230210P000830002023-01-31 11:00AM EST83.000.020.000.000.00-1322250.00%
DIS230210P000840002023-02-01 2:34PM EST84.000.030.000.000.00-469350.00%
DIS230210P000850002023-02-03 3:58PM EST85.000.020.000.000.00-6025750.00%
DIS230210P000860002023-02-02 1:44PM EST86.000.010.000.000.00-929050.00%
DIS230210P000870002023-02-03 2:21PM EST87.000.020.000.000.00-1837850.00%
DIS230210P000880002023-02-03 1:14PM EST88.000.030.000.000.00-826850.00%
DIS230210P000890002023-02-03 3:36PM EST89.000.030.000.000.00-10330550.00%
DIS230210P000900002023-02-03 3:59PM EST90.000.040.000.000.00-1861,62750.00%
DIS230210P000910002023-02-03 3:58PM EST91.000.040.000.000.00-11834950.00%
DIS230210P000920002023-02-03 3:37PM EST92.000.060.000.000.00-10671225.00%
DIS230210P000930002023-02-03 3:47PM EST93.000.070.000.000.00-4262925.00%
DIS230210P000940002023-02-03 3:56PM EST94.000.100.000.000.00-3730925.00%
DIS230210P000950002023-02-03 3:58PM EST95.000.120.000.000.00-36459225.00%
DIS230210P000960002023-02-03 3:42PM EST96.000.140.000.000.00-42134325.00%
DIS230210P000970002023-02-03 3:59PM EST97.000.180.000.000.00-7041925.00%
DIS230210P000980002023-02-03 3:52PM EST98.000.240.000.000.00-26081625.00%
DIS230210P000990002023-02-03 3:56PM EST99.000.300.000.000.00-18360225.00%
DIS230210P001000002023-02-03 3:59PM EST100.000.390.000.000.00-3761,50825.00%
DIS230210P001010002023-02-03 3:56PM EST101.000.470.000.000.00-31272625.00%
DIS230210P001020002023-02-03 3:58PM EST102.000.600.000.000.00-15196112.50%
DIS230210P001030002023-02-03 3:59PM EST103.000.780.000.000.00-34693712.50%
DIS230210P001040002023-02-03 3:59PM EST104.000.970.000.000.00-41161512.50%
DIS230210P001050002023-02-03 3:59PM EST105.001.200.000.000.00-8201,95012.50%
DIS230210P001060002023-02-03 3:59PM EST106.001.460.000.000.00-43155712.50%
DIS230210P001070002023-02-03 3:59PM EST107.001.790.000.000.00-9619776.25%
DIS230210P001080002023-02-03 3:59PM EST108.002.170.000.000.00-4708036.25%
DIS230210P001090002023-02-03 3:54PM EST109.002.580.000.000.00-2644943.13%
DIS230210P001100002023-02-03 3:59PM EST110.003.010.000.000.00-5171,1541.56%
DIS230210P001110002023-02-03 3:59PM EST111.003.540.000.000.00-1,1971,2420.00%
DIS230210P001120002023-02-03 3:58PM EST112.004.000.000.000.00-7997740.00%
DIS230210P001130002023-02-03 3:55PM EST113.004.650.000.000.00-3009380.00%
DIS230210P001140002023-02-03 3:17PM EST114.005.030.000.000.00-1332390.00%
DIS230210P001150002023-02-03 3:52PM EST115.006.040.000.000.00-361,2990.00%
DIS230210P001160002023-02-03 2:22PM EST116.006.330.000.000.00-40840.00%
DIS230210P001170002023-02-03 2:48PM EST117.007.200.000.000.00-571310.00%
DIS230210P001180002023-02-03 3:31PM EST118.008.050.000.000.00-18560.00%
DIS230210P001190002023-02-03 2:37PM EST119.008.900.000.000.00-391650.00%
DIS230210P001200002023-02-03 2:38PM EST120.009.600.000.000.00-2424220.00%
DIS230210P001210002023-02-03 2:54PM EST121.0010.650.000.000.00-31640.00%
DIS230210P001220002023-02-03 3:26PM EST122.0011.350.000.000.00-71800.00%
DIS230210P001230002023-02-03 3:40PM EST123.0012.600.000.000.00-11920.00%
DIS230210P001240002023-02-02 3:03PM EST124.0012.400.000.000.00--700.00%
DIS230210P001250002023-02-03 11:15AM EST125.0012.800.000.000.00-4190.00%
DIS230210P001260002023-02-03 3:09PM EST126.0015.250.000.000.00-1540.00%
DIS230210P001270002023-02-03 3:52PM EST127.0016.600.000.000.00-6130.00%
DIS230210P001280002023-02-03 3:53PM EST128.0017.500.000.000.00-29380.00%
DIS230210P001290002023-02-03 3:17PM EST129.0017.900.000.000.00-440.00%
DIS230210P001300002023-02-03 3:51PM EST130.0019.550.000.000.00-6220.00%