Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.90-2.91 (-1.97%)
At close: 04:02PM EST
146.40 +1.50 (+1.04%)
Pre-market: 07:08AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220414C000800002021-11-29 2:07PM EST80.0068.500.000.000.00-4140.00%
DIS220414C000850002021-11-29 2:07PM EST85.0063.550.000.000.00-6640.00%
DIS220414C000900002021-11-15 9:49AM EST90.0070.550.000.000.00-31510.00%
DIS220414C000950002021-09-28 11:18AM EST95.0080.5074.2575.550.00-244166.06%
DIS220414C001000002021-11-30 2:41PM EST100.0045.100.000.000.00-11000.00%
DIS220414C001050002021-11-23 9:51AM EST105.0048.500.000.000.00-1450.00%
DIS220414C001100002021-11-29 2:43PM EST110.0039.400.000.000.00-2210.00%
DIS220414C001150002021-11-29 12:53PM EST115.0033.650.000.000.00-230.00%
DIS220414C001200002021-11-30 12:30PM EST120.0027.000.000.000.00-5660.00%
DIS220414C001250002021-11-30 10:24AM EST125.0023.800.000.000.00-5380.00%
DIS220414C001300002021-11-30 3:59PM EST130.0020.170.000.000.00-9550.00%
DIS220414C001350002021-11-30 2:26PM EST135.0015.950.000.000.00-281830.00%
DIS220414C001400002021-11-30 3:39PM EST140.0013.270.000.000.00-413390.00%
DIS220414C001450002021-11-30 3:53PM EST145.0010.480.000.000.00-748840.05%
DIS220414C001500002021-11-30 3:01PM EST150.007.950.000.000.00-4951,2061.56%
DIS220414C001550002021-11-30 3:29PM EST155.006.800.000.000.00-731,2213.13%
DIS220414C001600002021-11-30 3:54PM EST160.005.080.000.000.00-3061,8763.13%
DIS220414C001650002021-11-30 3:52PM EST165.003.950.000.000.00-3961,4326.25%
DIS220414C001700002021-11-30 3:59PM EST170.003.250.000.000.00-1222,2796.25%
DIS220414C001750002021-11-30 3:58PM EST175.002.560.000.000.00-1719896.25%
DIS220414C001800002021-11-30 3:59PM EST180.002.050.000.000.00-3531,8826.25%
DIS220414C001850002021-11-30 3:57PM EST185.001.620.000.000.00-275786.25%
DIS220414C001900002021-11-30 2:48PM EST190.001.260.000.000.00-2799512.50%
DIS220414C001950002021-11-30 3:01PM EST195.001.050.000.000.00-171,17112.50%
DIS220414C002000002021-11-30 3:41PM EST200.000.920.000.000.00-921,88512.50%
DIS220414C002100002021-11-30 3:48PM EST210.000.700.000.000.00-511,09212.50%
DIS220414C002200002021-11-30 2:42PM EST220.000.550.000.000.00-1271,32512.50%
DIS220414C002300002021-11-26 11:53AM EST230.000.470.000.000.00-119312.50%
DIS220414C002400002021-11-29 12:49PM EST240.000.410.000.000.00-249512.50%
DIS220414C002500002021-11-30 3:22PM EST250.000.320.000.000.00-1122512.50%
DIS220414C002600002021-11-24 2:49PM EST260.000.310.000.000.00-112025.00%
DIS220414C002700002021-11-29 1:32PM EST270.000.270.000.000.00-113825.00%
DIS220414C002800002021-11-30 12:21PM EST280.000.230.000.000.00-2155625.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220414P000800002021-11-26 10:39AM EST80.000.320.000.000.00-3425.00%
DIS220414P000850002021-11-23 11:09AM EST85.000.300.000.000.00-2325.00%
DIS220414P000900002021-10-19 11:29AM EST90.000.320.220.380.00-114542.58%
DIS220414P000950002021-11-30 12:56PM EST95.000.750.000.000.00-38712.50%
DIS220414P001000002021-11-30 3:03PM EST100.000.990.000.000.00-138312.50%
DIS220414P001050002021-11-30 12:54PM EST105.001.270.000.000.00-21912.50%
DIS220414P001100002021-11-30 2:50PM EST110.001.600.000.000.00-79612.50%
DIS220414P001150002021-11-30 10:42AM EST115.001.760.000.000.00-11466.25%
DIS220414P001200002021-11-30 3:49PM EST120.002.730.000.000.00-186686.25%
DIS220414P001250002021-11-30 3:14PM EST125.003.670.000.000.00-1745766.25%
DIS220414P001300002021-11-30 3:55PM EST130.004.800.000.000.00-242,9953.13%
DIS220414P001350002021-11-30 3:47PM EST135.006.300.000.000.00-322,2593.13%
DIS220414P001400002021-11-30 2:21PM EST140.008.330.000.000.00-391,1471.56%
DIS220414P001450002021-11-30 3:28PM EST145.0010.800.000.000.00-153,5930.00%
DIS220414P001500002021-11-30 3:28PM EST150.0013.620.000.000.00-322,4170.00%
DIS220414P001550002021-11-30 3:42PM EST155.0016.620.000.000.00-551,8230.00%
DIS220414P001600002021-11-30 3:42PM EST160.0020.180.000.000.00-122,1200.00%
DIS220414P001650002021-11-30 10:12AM EST165.0023.650.000.000.00-21,8500.00%
DIS220414P001700002021-11-30 11:32AM EST170.0027.950.000.000.00-121,3230.00%
DIS220414P001750002021-11-30 3:09PM EST175.0033.100.000.000.00-1007840.00%
DIS220414P001800002021-11-15 2:17PM EST180.0025.400.000.000.00-92660.00%
DIS220414P001850002021-11-29 1:08PM EST185.0038.800.000.000.00-112390.00%
DIS220414P001900002021-11-30 12:38PM EST190.0046.850.000.000.00-11690.00%
DIS220414P001950002021-11-24 12:27PM EST195.0045.950.000.000.00-31950.00%
DIS220414P002000002021-11-30 12:00PM EST200.0056.450.000.000.00-1610.00%
DIS220414P002100002021-11-23 10:08AM EST210.0058.850.000.000.00-1230.00%
DIS220414P002200002021-11-11 1:04PM EST220.0057.180.000.000.00-140.00%
DIS220414P002300002021-11-30 12:01PM EST230.0086.350.000.000.00-190.00%
DIS220414P002400002021-11-12 1:54PM EST240.0080.750.000.000.00-120.00%
DIS220414P002500002021-11-23 1:19PM EST250.0099.600.000.000.00-11160.00%