Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.11-3.23 (-2.13%)
At close: 1:00PM EST
148.04 -0.07 (-0.05%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220218C000800002021-11-16 10:15AM EST80.0079.8068.3069.350.00--975.54%
DIS220218C000850002021-11-23 12:56PM EST85.0066.6063.1564.450.00-11068.58%
DIS220218C000900002021-11-23 12:55PM EST90.0061.7558.0559.500.00-31962.01%
DIS220218C000950002021-11-16 10:06AM EST95.0065.2553.4554.450.00-92159.08%
DIS220218C001000002021-11-23 1:10PM EST100.0051.3548.3549.700.00-61654.37%
DIS220218C001050002021-11-26 10:52AM EST105.0044.2043.8044.75-11.20-20.22%11051.73%
DIS220218C001100002021-11-23 12:57PM EST110.0042.0038.7040.050.00-122453.10%
DIS220218C001150002021-11-23 1:11PM EST115.0036.7534.0535.200.00-101248.22%
DIS220218C001200002021-11-26 10:26AM EST120.0029.0029.7530.10-3.30-10.22%22741.59%
DIS220218C001250002021-11-26 12:41PM EST125.0025.6025.3025.75-2.28-8.18%92839.69%
DIS220218C001300002021-11-26 12:56PM EST130.0020.9021.0021.40-2.45-10.49%137236.89%
DIS220218C001350002021-11-26 12:29PM EST135.0017.3517.0517.35-1.90-9.87%1112434.65%
DIS220218C001400002021-11-26 12:58PM EST140.0013.6513.4513.95-1.41-9.36%40443433.92%
DIS220218C001450002021-11-26 12:51PM EST145.0010.2610.3510.80-1.39-11.93%8443032.69%
DIS220218C001500002021-11-26 12:56PM EST150.008.027.908.10-1.06-11.67%4001,77431.62%
DIS220218C001550002021-11-26 12:54PM EST155.005.885.856.10-0.92-13.53%1391,55731.53%
DIS220218C001600002021-11-26 12:54PM EST160.004.284.354.50-0.72-14.40%4123,73531.43%
DIS220218C001650002021-11-26 12:57PM EST165.003.273.203.40-0.34-9.42%3237,18831.98%
DIS220218C001700002021-11-26 12:51PM EST170.002.372.412.58-0.30-11.24%5093,02032.63%
DIS220218C001750002021-11-26 12:59PM EST175.001.871.801.90-0.09-4.59%3633,71532.94%
DIS220218C001800002021-11-26 12:45PM EST180.001.421.331.48-0.05-3.40%3642,07333.84%
DIS220218C001850002021-11-26 12:54PM EST185.001.101.081.15-0.02-1.79%3352,09934.63%
DIS220218C001900002021-11-26 11:34AM EST190.000.820.840.93-0.05-5.75%4332,18135.69%
DIS220218C001950002021-11-26 12:00PM EST195.000.710.690.77+0.04+5.97%1967336.82%
DIS220218C002000002021-11-26 12:52PM EST200.000.590.580.670.00-2491,53038.23%
DIS220218C002100002021-11-26 12:31PM EST210.000.450.410.49+0.03+7.14%111,87240.48%
DIS220218C002200002021-11-26 12:12PM EST220.000.340.320.410.00-11257243.34%
DIS220218C002300002021-11-26 9:31AM EST230.000.250.190.33-0.03-10.71%441945.61%
DIS220218C002400002021-11-26 10:13AM EST240.000.210.140.32-0.04-16.00%312948.93%
DIS220218C002500002021-11-24 11:45AM EST250.000.140.100.290.00-510851.51%
DIS220218C002600002021-11-26 12:20PM EST260.000.170.140.25-0.01-5.56%1937651.76%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220218P000800002021-11-23 2:21PM EST80.000.100.100.300.00-1260.94%
DIS220218P000900002021-11-26 10:03AM EST90.000.250.210.34+0.04+19.05%135152.98%
DIS220218P000950002021-11-23 2:21PM EST95.000.260.280.460.00-111950.39%
DIS220218P001000002021-11-26 12:50PM EST100.000.450.370.52+0.08+21.62%43,35948.32%
DIS220218P001050002021-11-26 11:43AM EST105.000.730.590.70+0.20+37.74%18446.00%
DIS220218P001100002021-11-26 12:22PM EST110.000.810.750.93+0.21+35.00%436443.63%
DIS220218P001150002021-11-26 12:41PM EST115.001.051.051.13+0.22+26.51%3053940.36%
DIS220218P001200002021-11-26 11:43AM EST120.001.461.381.47+0.45+44.55%34498737.84%
DIS220218P001250002021-11-26 12:46PM EST125.001.881.872.01+0.52+38.24%3849235.94%
DIS220218P001300002021-11-26 12:49PM EST130.002.642.572.77+0.71+36.79%1011,01834.28%
DIS220218P001350002021-11-26 12:58PM EST135.003.703.553.70+1.03+38.58%67744032.30%
DIS220218P001400002021-11-26 12:50PM EST140.005.085.005.15+1.28+33.68%6141,17831.25%
DIS220218P001450002021-11-26 12:57PM EST145.007.076.857.10+1.70+31.66%1621,15430.57%
DIS220218P001500002021-11-26 12:19PM EST150.009.749.359.55+2.25+30.04%404,05530.08%
DIS220218P001550002021-11-26 11:16AM EST155.0012.4512.3012.55+2.22+21.70%462,62229.94%
DIS220218P001600002021-11-26 12:46PM EST160.0015.9015.6516.00+2.55+19.10%302,17129.93%
DIS220218P001650002021-11-26 12:05PM EST165.0020.2219.5519.95+2.94+17.01%192,04130.52%
DIS220218P001700002021-11-26 12:47PM EST170.0023.9523.7024.05+2.68+12.60%36861330.55%
DIS220218P001750002021-11-26 12:28PM EST175.0028.4328.1028.45+2.21+8.43%6426930.96%
DIS220218P001800002021-11-26 10:40AM EST180.0033.6032.6033.05+3.48+11.55%2042431.64%
DIS220218P001850002021-11-23 12:37PM EST185.0034.4536.8537.850.00-418433.13%
DIS220218P001900002021-11-26 10:55AM EST190.0042.4241.9042.95+2.91+7.37%57336.85%
DIS220218P001950002021-11-12 2:01PM EST195.0036.4646.6547.750.00-11737.77%
DIS220218P002000002021-11-26 11:31AM EST200.0053.0051.3552.65+3.79+7.70%16439.31%
DIS220218P002100002021-11-17 10:43AM EST210.0052.0561.5062.400.00-102140.85%
DIS220218P002200002021-11-12 12:33PM EST220.0060.4071.3572.150.00-22940.43%
DIS220218P002300002021-11-15 9:43AM EST230.0069.8581.1582.600.00-5752.00%
DIS220218P002400002021-11-02 12:50PM EST240.0071.0091.0592.600.00--255.88%
DIS220218P002500002021-11-24 3:31PM EST250.0099.05101.25102.450.00-3457.18%
DIS220218P002600002021-11-11 12:22PM EST260.0097.10111.25112.500.00--261.38%