Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.03-0.89 (-0.93%)
As of 09:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220715C000550002022-05-18 1:29PM EDT55.0050.3739.7540.150.00--1120.51%
DIS220715C000600002022-05-13 12:41PM EDT60.0047.7539.3540.050.00-69256.93%
DIS220715C000650002022-06-16 11:10AM EDT65.0028.750.000.000.00--10.00%
DIS220715C000700002022-06-28 12:41PM EDT70.0027.950.000.000.00-2610.00%
DIS220715C000750002022-06-24 10:07AM EDT75.0023.490.000.000.00-12060.00%
DIS220715C000800002022-06-28 10:01AM EDT80.0020.280.000.000.00-32700.00%
DIS220715C000850002022-06-28 11:30AM EDT85.0013.600.000.000.00-23850.00%
DIS220715C000880002022-06-27 3:03PM EDT88.009.000.000.000.00-22320.00%
DIS220715C000890002022-06-28 12:29PM EDT89.009.400.000.000.00-2340.00%
DIS220715C000900002022-06-28 2:35PM EDT90.007.450.000.000.00-2406320.00%
DIS220715C000910002022-06-28 3:49PM EDT91.006.200.000.000.00-14350.00%
DIS220715C000920002022-06-28 3:31PM EDT92.005.850.000.000.00-29610.00%
DIS220715C000930002022-06-28 3:54PM EDT93.004.850.000.000.00-301670.00%
DIS220715C000940002022-06-28 3:30PM EDT94.004.500.000.000.00-438230.00%
DIS220715C000950002022-06-28 3:50PM EDT95.003.590.000.000.00-86619,8680.00%
DIS220715C000960002022-06-28 3:56PM EDT96.002.990.000.000.00-915211.56%
DIS220715C000970002022-06-28 3:57PM EDT97.002.480.000.000.00-9421,2263.13%
DIS220715C000980002022-06-28 3:54PM EDT98.002.090.000.000.00-2196303.13%
DIS220715C000990002022-06-28 3:59PM EDT99.001.670.000.000.00-637706.25%
DIS220715C001000002022-06-28 3:58PM EDT100.001.350.000.000.00-2,8196,5406.25%
DIS220715C001010002022-06-28 3:56PM EDT101.001.060.000.000.00-7654396.25%
DIS220715C001020002022-06-28 3:57PM EDT102.000.840.000.000.00-4037246.25%
DIS220715C001030002022-06-28 3:55PM EDT103.000.690.000.000.00-3546816.25%
DIS220715C001040002022-06-28 3:33PM EDT104.000.580.000.000.00-27138612.50%
DIS220715C001050002022-06-28 3:52PM EDT105.000.420.000.000.00-3,4178,39512.50%
DIS220715C001060002022-06-28 3:58PM EDT106.000.330.000.000.00-11334112.50%
DIS220715C001070002022-06-28 3:44PM EDT107.000.270.000.000.00-11243012.50%
DIS220715C001080002022-06-28 3:05PM EDT108.000.220.000.000.00-7741712.50%
DIS220715C001100002022-06-28 3:55PM EDT110.000.130.000.000.00-2,59813,25412.50%
DIS220715C001150002022-06-28 3:57PM EDT115.000.050.000.000.00-1625,64625.00%
DIS220715C001200002022-06-28 3:38PM EDT120.000.030.000.000.00-795,19125.00%
DIS220715C001250002022-06-28 2:49PM EDT125.000.030.000.000.00-305,77825.00%
DIS220715C001300002022-06-28 3:50PM EDT130.000.020.000.000.00-574,27425.00%
DIS220715C001350002022-06-28 12:29PM EDT135.000.010.000.000.00-256,19925.00%
DIS220715C001400002022-06-28 2:56PM EDT140.000.020.000.000.00-113,10950.00%
DIS220715C001450002022-06-28 12:45PM EDT145.000.010.000.000.00-771,99850.00%
DIS220715C001500002022-06-24 3:12PM EDT150.000.010.000.000.00-1513,28950.00%
DIS220715C001550002022-06-24 2:13PM EDT155.000.010.000.000.00-562,88250.00%
DIS220715C001600002022-06-27 2:07PM EDT160.000.010.000.000.00-253,21450.00%
DIS220715C001650002022-06-28 1:04PM EDT165.000.010.000.000.00-24,75650.00%
DIS220715C001700002022-06-28 2:11PM EDT170.000.010.000.000.00-15,80150.00%
DIS220715C001750002022-06-27 9:32AM EDT175.000.040.000.000.00-196750.00%
DIS220715C001800002022-06-23 9:35AM EDT180.000.020.000.000.00-111,92850.00%
DIS220715C001850002022-06-27 10:36AM EDT185.000.010.000.000.00-1066550.00%
DIS220715C001900002022-06-27 9:32AM EDT190.000.010.000.000.00-510,33150.00%
DIS220715C001950002022-06-13 10:25AM EDT195.000.010.000.000.00-568050.00%
DIS220715C002000002022-06-28 11:32AM EDT200.000.010.000.000.00-92,54750.00%
DIS220715C002100002022-06-13 9:34AM EDT210.000.010.000.000.00-171150.00%
DIS220715C002200002022-06-24 3:07PM EDT220.000.010.000.000.00-21,44650.00%
DIS220715C002300002022-06-15 9:35AM EDT230.000.010.000.000.00-41,17150.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220715P000550002022-06-27 9:32AM EDT55.000.020.000.000.00-1543250.00%
DIS220715P000600002022-06-27 3:12PM EDT60.000.010.000.000.00-2149550.00%
DIS220715P000650002022-06-28 3:11PM EDT65.000.020.000.000.00-421050.00%
DIS220715P000700002022-06-28 3:27PM EDT70.000.030.000.000.00-81,09525.00%
DIS220715P000750002022-06-28 3:56PM EDT75.000.070.000.000.00-21679125.00%
DIS220715P000800002022-06-28 3:38PM EDT80.000.160.000.000.00-511,49925.00%
DIS220715P000850002022-06-28 3:50PM EDT85.000.400.000.000.00-1014,55512.50%
DIS220715P000880002022-06-28 3:50PM EDT88.000.710.000.000.00-151,7996.25%
DIS220715P000890002022-06-28 3:58PM EDT89.000.870.000.000.00-444686.25%
DIS220715P000900002022-06-28 3:59PM EDT90.001.050.000.000.00-1,3955,9416.25%
DIS220715P000910002022-06-28 2:50PM EDT91.001.120.000.000.00-332996.25%
DIS220715P000920002022-06-28 3:58PM EDT92.001.500.000.000.00-434693.13%
DIS220715P000930002022-06-28 3:25PM EDT93.001.650.000.000.00-1121,0203.13%
DIS220715P000940002022-06-28 3:37PM EDT94.002.050.000.000.00-635651.56%
DIS220715P000950002022-06-28 3:58PM EDT95.002.570.000.000.00-29320,8810.10%
DIS220715P000960002022-06-28 3:56PM EDT96.003.010.000.000.00-647320.00%
DIS220715P000970002022-06-28 3:59PM EDT97.003.480.000.000.00-821350.00%
DIS220715P000980002022-06-28 3:18PM EDT98.003.800.000.000.00-992680.00%
DIS220715P000990002022-06-28 3:59PM EDT99.004.700.000.000.00-841040.00%
DIS220715P001000002022-06-28 3:51PM EDT100.005.400.000.000.00-7778,4010.00%
DIS220715P001010002022-06-28 10:55AM EDT101.003.620.000.000.00-13340.00%
DIS220715P001020002022-06-28 10:51AM EDT102.004.300.000.000.00-9180.00%
DIS220715P001030002022-06-28 10:03AM EDT103.004.550.000.000.00-460.00%
DIS220715P001040002022-06-24 11:13AM EDT104.007.200.000.000.00-14160.00%
DIS220715P001050002022-06-28 3:59PM EDT105.009.450.000.000.00-2077,8290.00%
DIS220715P001060002022-06-28 12:23PM EDT106.008.800.000.000.00-16160.00%
DIS220715P001070002022-06-28 3:47PM EDT107.0011.260.000.000.00-460.00%
DIS220715P001080002022-06-28 11:40AM EDT108.0010.250.000.000.00-150.00%
DIS220715P001100002022-06-28 3:51PM EDT110.0014.200.000.000.00-248,8340.00%
DIS220715P001150002022-06-28 10:52AM EDT115.0015.600.000.000.00-52,0110.00%
DIS220715P001200002022-06-28 12:05PM EDT120.0022.500.000.000.00-126,4380.00%
DIS220715P001250002022-06-28 2:38PM EDT125.0028.440.000.000.00-121,2330.00%
DIS220715P001300002022-06-28 3:47PM EDT130.0034.110.000.000.00-382,6200.00%
DIS220715P001350002022-06-28 11:04AM EDT135.0034.900.000.000.00-71,0930.00%
DIS220715P001400002022-06-28 11:04AM EDT140.0039.900.000.000.00-51,3830.00%
DIS220715P001450002022-06-28 12:35PM EDT145.0047.460.000.000.00-21250.00%
DIS220715P001500002022-06-28 10:55AM EDT150.0050.390.000.000.00-9270.00%
DIS220715P001550002022-06-23 11:54AM EDT155.0062.050.000.000.00-6460.00%
DIS220715P001600002022-06-24 1:42PM EDT160.0062.400.000.000.00-130.00%
DIS220715P001650002022-06-22 3:36PM EDT165.0071.250.000.000.00-100.00%
DIS220715P001700002022-06-23 9:35AM EDT170.0075.650.000.000.00-100.00%
DIS220715P001750002022-06-21 11:36AM EDT175.0080.650.000.000.00-100600.00%
DIS220715P001800002022-05-25 11:04AM EDT180.0077.4581.9083.300.00-200.00%
DIS220715P001850002022-06-13 12:06PM EDT185.0088.900.000.000.00-20160.00%
DIS220715P001900002022-05-16 9:46AM EDT190.0083.2193.7094.650.00-600.00%
DIS220715P001950002022-05-02 9:41AM EDT195.0083.200.000.000.00-100.00%
DIS220715P002000002022-06-02 10:09AM EDT200.0091.600.000.000.00-100.00%
DIS220715P002200002021-12-23 12:41PM EDT220.0067.4580.6084.650.00-440.00%
DIS220715P002300002022-02-09 3:54PM EDT230.0083.3597.3599.000.00-13110.00%