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
146.60 +1.70 (+1.17%)
Pre-market: 08:48AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617C000500002021-11-30 10:43AM EST50.0096.050.000.000.00-18650.00%
DIS220617C000550002021-11-23 1:20PM EST55.0095.900.000.000.00-36340.00%
DIS220617C000600002021-11-26 9:33AM EST60.0086.000.000.000.00-24760.00%
DIS220617C000650002021-11-23 10:27AM EST65.0086.650.000.000.00-81820.00%
DIS220617C000700002021-11-23 10:21AM EST70.0081.950.000.000.00-13830.00%
DIS220617C000750002021-11-26 9:35AM EST75.0072.530.000.000.00-101630.00%
DIS220617C000800002021-11-23 9:56AM EST80.0072.950.000.000.00-12360.00%
DIS220617C000850002021-11-22 3:41PM EST85.0070.650.000.000.00-151760.00%
DIS220617C000900002021-11-30 10:46AM EST90.0057.000.000.000.00-11960.00%
DIS220617C000950002021-11-29 1:36PM EST95.0053.950.000.000.00-41670.00%
DIS220617C001000002021-11-30 3:56PM EST100.0046.500.000.000.00-191,2350.00%
DIS220617C001050002021-11-29 11:19AM EST105.0041.950.000.000.00-62440.00%
DIS220617C001100002021-11-30 1:45PM EST110.0037.300.000.000.00-13010.00%
DIS220617C001150002021-11-29 12:18PM EST115.0033.900.000.000.00-57190.00%
DIS220617C001200002021-11-30 2:29PM EST120.0028.500.000.000.00-92,3560.00%
DIS220617C001250002021-11-30 3:53PM EST125.0025.000.000.000.00-57590.00%
DIS220617C001300002021-11-30 1:52PM EST130.0021.530.000.000.00-242,5740.00%
DIS220617C001350002021-11-30 12:16PM EST135.0017.800.000.000.00-37600.00%
DIS220617C001400002021-11-30 3:57PM EST140.0015.650.000.000.00-1,0174,8730.00%
DIS220617C001450002021-11-30 3:59PM EST145.0013.200.000.000.00-9381,6170.05%
DIS220617C001500002021-11-30 3:58PM EST150.0010.910.000.000.00-65910,5831.56%
DIS220617C001550002021-11-30 3:49PM EST155.008.850.000.000.00-1221,3741.56%
DIS220617C001600002021-11-30 3:53PM EST160.007.150.000.000.00-39431,1623.13%
DIS220617C001650002021-11-30 3:58PM EST165.006.000.000.000.00-2323,0383.13%
DIS220617C001700002021-11-30 3:58PM EST170.004.890.000.000.00-1874,4186.25%
DIS220617C001750002021-11-30 3:17PM EST175.003.880.000.000.00-3616,5866.25%
DIS220617C001800002021-11-30 3:57PM EST180.003.300.000.000.00-2814,0226.25%
DIS220617C001850002021-11-30 3:54PM EST185.002.690.000.000.00-2944,6416.25%
DIS220617C001900002021-11-30 3:58PM EST190.002.280.000.000.00-495,1356.25%
DIS220617C001950002021-11-30 3:45PM EST195.001.930.000.000.00-183,7596.25%
DIS220617C002000002021-11-30 3:41PM EST200.001.650.000.000.00-21910,59412.50%
DIS220617C002100002021-11-30 3:52PM EST210.001.220.000.000.00-642,50212.50%
DIS220617C002200002021-11-30 1:15PM EST220.000.970.000.000.00-574,13812.50%
DIS220617C002300002021-11-30 3:41PM EST230.000.780.000.000.00-142,29112.50%
DIS220617C002400002021-11-30 2:16PM EST240.000.670.000.000.00-31,30212.50%
DIS220617C002500002021-11-30 3:50PM EST250.000.550.000.000.00-144,11512.50%
DIS220617C002600002021-11-29 12:59PM EST260.000.480.000.000.00-491912.50%
DIS220617C002700002021-11-29 11:43AM EST270.000.400.000.000.00-171,35012.50%
DIS220617C002800002021-11-30 11:50AM EST280.000.420.000.000.00-11,59812.50%
DIS220617C002900002021-11-30 3:13PM EST290.000.330.000.000.00-2413,09625.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617P000500002021-11-30 3:00PM EST50.000.110.000.000.00-25285425.00%
DIS220617P000550002021-11-30 1:52PM EST55.000.120.000.000.00-650725.00%
DIS220617P000600002021-11-30 12:09PM EST60.000.190.000.000.00-257425.00%
DIS220617P000650002021-11-23 2:27PM EST65.000.220.000.000.00-117025.00%
DIS220617P000700002021-11-29 10:53AM EST70.000.320.000.000.00-649525.00%
DIS220617P000750002021-11-29 3:27PM EST75.000.410.000.000.00-440825.00%
DIS220617P000800002021-11-30 1:11PM EST80.000.610.000.000.00-458012.50%
DIS220617P000850002021-11-11 3:24PM EST85.000.700.000.000.00-151512.50%
DIS220617P000900002021-11-30 11:55AM EST90.000.900.000.000.00-16,71012.50%
DIS220617P000950002021-11-30 2:21PM EST95.001.180.000.000.00-2782,19912.50%
DIS220617P001000002021-11-30 2:42PM EST100.001.530.000.000.00-5742,61212.50%
DIS220617P001050002021-11-29 1:31PM EST105.001.590.000.000.00-51,30712.50%
DIS220617P001100002021-11-30 1:20PM EST110.002.530.000.000.00-235,2726.25%
DIS220617P001150002021-11-29 10:09AM EST115.002.740.000.000.00-82,0136.25%
DIS220617P001200002021-11-30 3:26PM EST120.004.050.000.000.00-213,8866.25%
DIS220617P001250002021-11-30 2:44PM EST125.005.300.000.000.00-103,5533.13%
DIS220617P001300002021-11-30 3:00PM EST130.006.800.000.000.00-1687,1073.13%
DIS220617P001350002021-11-30 2:43PM EST135.008.400.000.000.00-105,5273.13%
DIS220617P001400002021-11-30 3:56PM EST140.0010.500.000.000.00-1,0528,6411.56%
DIS220617P001450002021-11-30 3:59PM EST145.0012.630.000.000.00-7196,6980.00%
DIS220617P001500002021-11-30 3:58PM EST150.0015.400.000.000.00-35617,3000.00%
DIS220617P001550002021-11-30 3:48PM EST155.0018.660.000.000.00-114,6750.00%
DIS220617P001600002021-11-30 1:57PM EST160.0022.170.000.000.00-15636,4900.00%
DIS220617P001650002021-11-30 3:31PM EST165.0026.150.000.000.00-104,3750.00%
DIS220617P001700002021-11-30 12:00PM EST170.0030.000.000.000.00-13,1080.00%
DIS220617P001750002021-11-23 10:00AM EST175.0027.750.000.000.00-103,8490.00%
DIS220617P001800002021-11-30 1:47PM EST180.0038.500.000.000.00-51,4230.00%
DIS220617P001850002021-11-30 9:30AM EST185.0042.750.000.000.00-27160.00%
DIS220617P001900002021-11-29 11:20AM EST190.0046.700.000.000.00-52,4510.00%
DIS220617P001950002021-11-30 9:30AM EST195.0049.830.000.000.00-14090.00%
DIS220617P002000002021-11-29 2:05PM EST200.0054.950.000.000.00-116440.00%
DIS220617P002100002021-11-29 2:05PM EST210.0064.150.000.000.00-18780.00%
DIS220617P002200002021-11-12 1:36PM EST220.0061.650.000.000.00-182050.00%
DIS220617P002300002021-11-22 10:13AM EST230.0076.450.000.000.00-21470.00%
DIS220617P002400002021-11-30 12:42PM EST240.0096.450.000.000.00-21150.00%
DIS220617P002500002021-10-28 10:14AM EST250.0080.10101.25102.800.00-321110.00%
DIS220617P002600002021-11-22 10:08AM EST260.00105.350.000.000.00-1150.00%
DIS220617P002700002021-11-09 11:10AM EST270.0096.000.000.000.00-1300.00%
DIS220617P002800002021-10-25 10:28AM EST280.00109.65131.20132.650.00-8100.00%
DIS220617P002900002021-10-25 10:28AM EST290.00119.60141.20142.600.00-8130.00%