Singapore markets close in 33 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.11-2.16 (-1.42%)
At close: 04:02PM EST
149.69 -0.42 (-0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220121C000450002022-01-18 1:36PM EST45.00107.700.000.000.00-100.00%
DIS220121C000500002022-01-18 10:15AM EST50.00102.150.000.000.00-600.00%
DIS220121C000550002022-01-19 2:19PM EST55.0096.270.000.000.00-300.00%
DIS220121C000600002022-01-19 10:15AM EST60.0091.200.000.000.00-100.00%
DIS220121C000650002022-01-18 3:37PM EST65.0086.900.000.000.00-100.00%
DIS220121C000700002022-01-19 2:11PM EST70.0081.200.000.000.00-2200.00%
DIS220121C000750002022-01-14 2:11PM EST75.0075.550.000.000.00-2000.00%
DIS220121C000800002022-01-19 3:13PM EST80.0070.570.000.000.00-1600.00%
DIS220121C000850002022-01-19 3:49PM EST85.0065.700.000.000.00-800.00%
DIS220121C000900002022-01-19 2:39PM EST90.0060.900.000.000.00-1100.00%
DIS220121C000950002022-01-19 10:41AM EST95.0055.870.000.000.00-200.00%
DIS220121C001000002022-01-19 3:41PM EST100.0050.550.000.000.00-12200.00%
DIS220121C001050002022-01-19 2:42PM EST105.0045.900.000.000.00-1800.00%
DIS220121C001100002022-01-19 1:25PM EST110.0042.260.000.000.00-800.00%
DIS220121C001150002022-01-19 9:53AM EST115.0036.520.000.000.00-300.00%
DIS220121C001200002022-01-19 3:53PM EST120.0030.320.000.000.00-3200.00%
DIS220121C001250002022-01-19 2:36PM EST125.0026.000.000.000.00-900.00%
DIS220121C001300002022-01-19 3:56PM EST130.0020.260.000.000.00-30100.00%
DIS220121C001350002022-01-19 3:56PM EST135.0015.210.000.000.00-9300.00%
DIS220121C001370002022-01-18 12:28PM EST137.0015.850.000.000.00-3400.00%
DIS220121C001380002022-01-19 12:53PM EST138.0014.650.000.000.00-100.00%
DIS220121C001390002022-01-18 11:10AM EST139.0013.300.000.000.00-900.00%
DIS220121C001400002022-01-19 2:03PM EST140.0011.670.000.000.00-3100.00%
DIS220121C001410002022-01-14 12:10PM EST141.009.450.000.000.00-1100.00%
DIS220121C001420002022-01-19 10:06AM EST142.009.350.000.000.00-600.00%
DIS220121C001430002022-01-19 9:46AM EST143.008.500.000.000.00-400.00%
DIS220121C001440002022-01-19 3:40PM EST144.006.400.000.000.00-2100.00%
DIS220121C001450002022-01-19 3:32PM EST145.005.450.000.000.00-10700.00%
DIS220121C001460002022-01-19 9:38AM EST146.005.700.000.000.00-500.00%
DIS220121C001470002022-01-19 3:01PM EST147.003.700.000.000.00-400.00%
DIS220121C001480002022-01-19 2:05PM EST148.003.900.000.000.00-7600.00%
DIS220121C001490002022-01-19 3:16PM EST149.002.210.000.000.00-8600.00%
DIS220121C001500002022-01-19 3:59PM EST150.001.400.000.000.00-1,72800.00%
DIS220121C001525002022-01-19 3:59PM EST152.500.530.000.000.00-11,79006.25%
DIS220121C001550002022-01-19 3:59PM EST155.000.180.000.000.00-24,607012.50%
DIS220121C001575002022-01-19 3:58PM EST157.500.070.000.000.00-3,309012.50%
DIS220121C001600002022-01-19 3:59PM EST160.000.030.000.000.00-3,320025.00%
DIS220121C001625002022-01-19 3:44PM EST162.500.030.000.000.00-524025.00%
DIS220121C001650002022-01-19 3:56PM EST165.000.020.000.000.00-1,135025.00%
DIS220121C001675002022-01-19 3:42PM EST167.500.020.000.000.00-42025.00%
DIS220121C001700002022-01-19 3:58PM EST170.000.010.000.000.00-2,422050.00%
DIS220121C001725002022-01-19 2:28PM EST172.500.010.000.000.00-14050.00%
DIS220121C001750002022-01-19 3:24PM EST175.000.010.000.000.00-140050.00%
DIS220121C001775002022-01-19 10:19AM EST177.500.010.000.000.00-1050.00%
DIS220121C001800002022-01-19 2:18PM EST180.000.010.000.000.00-24050.00%
DIS220121C001850002022-01-19 3:25PM EST185.000.010.000.000.00-12050.00%
DIS220121C001900002022-01-19 3:12PM EST190.000.010.000.000.00-11050.00%
DIS220121C001950002022-01-19 12:30PM EST195.000.010.000.000.00-6050.00%
DIS220121C002000002022-01-19 3:30PM EST200.000.010.000.000.00-10050.00%
DIS220121C002050002022-01-10 12:59PM EST205.000.020.000.000.00-5050.00%
DIS220121C002100002022-01-19 2:35PM EST210.000.010.000.000.00-3050.00%
DIS220121C002200002022-01-19 10:04AM EST220.000.010.000.000.00-5050.00%
DIS220121C002300002022-01-18 2:25PM EST230.000.010.000.000.00-1050.00%
DIS220121C002400002022-01-18 1:40PM EST240.000.010.000.000.00-2050.00%
DIS220121C002500002022-01-18 1:54PM EST250.000.010.000.000.00-1050.00%
DIS220121C002600002021-12-31 9:58AM EST260.000.010.000.000.00-1050.00%
DIS220121C002700002021-12-30 10:27AM EST270.000.020.000.000.00-1050.00%
DIS220121C002800002022-01-06 10:02AM EST280.000.010.000.000.00-2050.00%
DIS220121C002900002022-01-19 9:31AM EST290.000.010.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220121P000450002022-01-03 9:54AM EST45.000.020.000.000.00-3050.00%
DIS220121P000500002022-01-03 11:32AM EST50.000.010.000.000.00-2050.00%
DIS220121P000550002021-12-21 3:38PM EST55.000.010.000.000.00-122050.00%
DIS220121P000600002021-12-21 3:37PM EST60.000.010.000.000.00-250050.00%
DIS220121P000650002021-12-27 9:41AM EST65.000.010.000.000.00-4050.00%
DIS220121P000700002021-12-29 1:23PM EST70.000.010.000.000.00-2050.00%
DIS220121P000750002022-01-06 12:51PM EST75.000.010.000.000.00-15050.00%
DIS220121P000800002022-01-14 2:21PM EST80.000.010.000.000.00-1050.00%
DIS220121P000850002022-01-06 12:50PM EST85.000.010.000.000.00-11050.00%
DIS220121P000900002022-01-14 9:30AM EST90.000.010.000.000.00-1050.00%
DIS220121P000950002022-01-19 2:32PM EST95.000.010.000.000.00-10050.00%
DIS220121P001000002022-01-18 11:19AM EST100.000.010.000.000.00-1050.00%
DIS220121P001050002022-01-19 12:23PM EST105.000.020.000.000.00-1050.00%
DIS220121P001100002022-01-19 3:44PM EST110.000.010.000.000.00-1050.00%
DIS220121P001150002022-01-19 3:44PM EST115.000.010.000.000.00-1050.00%
DIS220121P001200002022-01-19 1:14PM EST120.000.010.000.000.00-2050.00%
DIS220121P001250002022-01-19 10:39AM EST125.000.020.000.000.00-26050.00%
DIS220121P001300002022-01-19 2:00PM EST130.000.010.000.000.00-25050.00%
DIS220121P001350002022-01-19 3:38PM EST135.000.010.000.000.00-116025.00%
DIS220121P001370002022-01-19 12:17PM EST137.000.020.000.000.00-14025.00%
DIS220121P001380002022-01-19 11:46AM EST138.000.020.000.000.00-12025.00%
DIS220121P001390002022-01-18 3:45PM EST139.000.050.000.000.00-64025.00%
DIS220121P001400002022-01-19 3:41PM EST140.000.020.000.000.00-403025.00%
DIS220121P001410002022-01-19 3:51PM EST141.000.030.000.000.00-16025.00%
DIS220121P001420002022-01-19 2:34PM EST142.000.060.000.000.00-23012.50%
DIS220121P001430002022-01-19 3:59PM EST143.000.080.000.000.00-46012.50%
DIS220121P001440002022-01-19 3:33PM EST144.000.110.000.000.00-115012.50%
DIS220121P001450002022-01-19 3:59PM EST145.000.190.000.000.00-2,632012.50%
DIS220121P001460002022-01-19 3:59PM EST146.000.280.000.000.00-84012.50%
DIS220121P001470002022-01-19 3:59PM EST147.000.420.000.000.00-29806.25%
DIS220121P001480002022-01-19 3:59PM EST148.000.580.000.000.00-73006.25%
DIS220121P001490002022-01-19 3:59PM EST149.000.910.000.000.00-1,71703.13%
DIS220121P001500002022-01-19 3:59PM EST150.001.300.000.000.00-10,22900.39%
DIS220121P001525002022-01-19 3:58PM EST152.502.900.000.000.00-1,04500.00%
DIS220121P001550002022-01-19 3:56PM EST155.005.090.000.000.00-7,26800.00%
DIS220121P001575002022-01-19 3:23PM EST157.506.900.000.000.00-13500.00%
DIS220121P001600002022-01-19 3:58PM EST160.009.920.000.000.00-77700.00%
DIS220121P001625002022-01-19 2:20PM EST162.5011.320.000.000.00-3500.00%
DIS220121P001650002022-01-19 3:58PM EST165.0014.960.000.000.00-77800.00%
DIS220121P001675002022-01-18 1:34PM EST167.5015.000.000.000.00-1200.00%
DIS220121P001700002022-01-19 3:38PM EST170.0019.550.000.000.00-2,75100.00%
DIS220121P001750002022-01-19 3:40PM EST175.0024.650.000.000.00-24200.00%
DIS220121P001775002022-01-18 12:02AM EST177.5025.750.000.000.00--00.00%
DIS220121P001800002022-01-19 3:36PM EST180.0029.600.000.000.00-25800.00%
DIS220121P001850002022-01-19 3:58PM EST185.0034.880.000.000.00-11800.00%
DIS220121P001900002022-01-19 2:32PM EST190.0039.100.000.000.00-200.00%
DIS220121P001950002022-01-18 11:37AM EST195.0042.800.000.000.00-100.00%
DIS220121P002000002022-01-18 9:59AM EST200.0048.500.000.000.00-300.00%
DIS220121P002100002022-01-12 1:22PM EST210.0052.350.000.000.00-200.00%
DIS220121P002200002021-12-08 10:00AM EST220.0067.0562.3562.950.00-81040.00%
DIS220121P002300002022-01-11 11:58AM EST230.0072.550.000.000.00-200.00%
DIS220121P002400002021-11-12 9:31AM EST240.0077.1589.0589.850.00-160.00%
DIS220121P002500002021-11-18 2:21PM EST250.0095.00100.60101.900.00-2014426.76%
DIS220121P002600002021-11-10 6:51AM EST260.0086.10106.95107.550.00-50270.00%
DIS220121P002700002021-11-10 6:51AM EST270.0084.71117.00117.650.00-2740.00%
DIS220121P002800002021-11-05 9:23AM EST280.00105.35133.05134.500.00-10627.44%
DIS220121P002900002021-11-10 6:51AM EST290.00106.00137.00137.650.00-340.00%