Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.92-0.69 (-0.71%)
At close: 04:03PM EDT
96.60 +0.68 (+0.71%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220916C000550002022-06-14 3:45PM EDT55.0039.780.000.000.00-2140.00%
DIS220916C000600002022-06-14 10:05AM EDT60.0035.600.000.000.00-110.00%
DIS220916C000650002022-06-17 3:14PM EDT65.0030.000.000.000.00-150.00%
DIS220916C000700002022-06-23 11:54AM EDT70.0024.300.000.000.00-431260.00%
DIS220916C000750002022-06-28 9:46AM EDT75.0026.100.000.000.00-11280.00%
DIS220916C000800002022-06-28 12:25PM EDT80.0019.500.000.000.00-301710.00%
DIS220916C000850002022-06-28 2:45PM EDT85.0014.600.000.000.00-6320.00%
DIS220916C000900002022-06-28 3:19PM EDT90.0011.050.000.000.00-102730.00%
DIS220916C000950002022-06-28 3:56PM EDT95.007.550.000.000.00-812,9460.00%
DIS220916C001000002022-06-28 3:45PM EDT100.005.110.000.000.00-2792,6733.13%
DIS220916C001050002022-06-28 3:09PM EDT105.003.400.000.000.00-1873,1966.25%
DIS220916C001100002022-06-28 3:33PM EDT110.002.050.000.000.00-5332,3666.25%
DIS220916C001150002022-06-28 3:50PM EDT115.001.180.000.000.00-6155,4866.25%
DIS220916C001200002022-06-28 3:55PM EDT120.000.700.000.000.00-2499,91412.50%
DIS220916C001250002022-06-28 2:01PM EDT125.000.440.000.000.00-662,05212.50%
DIS220916C001300002022-06-28 3:48PM EDT130.000.270.000.000.00-2678,65412.50%
DIS220916C001350002022-06-28 3:32PM EDT135.000.180.000.000.00-3429,20012.50%
DIS220916C001400002022-06-28 1:52PM EDT140.000.120.000.000.00-304,14712.50%
DIS220916C001450002022-06-28 11:43AM EDT145.000.100.000.000.00-292,85625.00%
DIS220916C001500002022-06-28 2:39PM EDT150.000.080.000.000.00-7115,66725.00%
DIS220916C001550002022-06-28 2:09PM EDT155.000.060.000.000.00-453,85325.00%
DIS220916C001600002022-06-28 12:34PM EDT160.000.050.000.000.00-24,20025.00%
DIS220916C001650002022-06-27 1:32PM EDT165.000.050.000.000.00-12,63525.00%
DIS220916C001700002022-06-28 3:37PM EDT170.000.040.000.000.00-16,80825.00%
DIS220916C001750002022-06-27 9:35AM EDT175.000.050.000.000.00-162,60425.00%
DIS220916C001800002022-06-28 3:42PM EDT180.000.030.000.000.00-102,27425.00%
DIS220916C001850002022-06-21 3:15PM EDT185.000.040.000.000.00-12,40425.00%
DIS220916C001900002022-06-21 1:08PM EDT190.000.030.000.000.00-11,55525.00%
DIS220916C001950002022-06-23 10:18AM EDT195.000.020.000.000.00-182025.00%
DIS220916C002000002022-06-28 3:44PM EDT200.000.020.000.000.00-1103,39725.00%
DIS220916C002100002022-06-21 12:47PM EDT210.000.050.000.000.00-11,22825.00%
DIS220916C002200002022-06-09 10:04AM EDT220.000.020.000.000.00-11,09925.00%
DIS220916C002300002022-06-17 9:30AM EDT230.000.140.000.000.00-21,00350.00%
DIS220916C002400002022-06-21 9:31AM EDT240.000.010.000.000.00-279950.00%
DIS220916C002500002022-06-28 10:11AM EDT250.000.010.000.000.00-163750.00%
DIS220916C002600002022-06-21 9:32AM EDT260.000.030.000.000.00-282250.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220916P000500002022-06-28 12:06PM EDT50.000.090.000.000.00-72225.00%
DIS220916P000550002022-06-23 3:46PM EDT55.000.220.000.000.00-3214025.00%
DIS220916P000600002022-06-28 2:54PM EDT60.000.270.000.000.00-4427025.00%
DIS220916P000650002022-06-28 1:16PM EDT65.000.400.000.000.00-14190412.50%
DIS220916P000700002022-06-28 2:46PM EDT70.000.680.000.000.00-15748012.50%
DIS220916P000750002022-06-28 3:49PM EDT75.001.140.000.000.00-9478412.50%
DIS220916P000800002022-06-28 3:35PM EDT80.001.730.000.000.00-2792,4526.25%
DIS220916P000850002022-06-28 3:42PM EDT85.002.710.000.000.00-1863,5186.25%
DIS220916P000900002022-06-28 3:49PM EDT90.004.200.000.000.00-443,6913.13%
DIS220916P000950002022-06-28 3:38PM EDT95.006.000.000.000.00-944,1190.78%
DIS220916P001000002022-06-28 3:14PM EDT100.008.350.000.000.00-423,5170.00%
DIS220916P001050002022-06-28 2:10PM EDT105.0011.300.000.000.00-182,3450.00%
DIS220916P001100002022-06-28 2:16PM EDT110.0015.100.000.000.00-142,7800.00%
DIS220916P001150002022-06-28 3:46PM EDT115.0019.830.000.000.00-22,9950.00%
DIS220916P001200002022-06-28 11:04AM EDT120.0020.650.000.000.00-34,6720.00%
DIS220916P001250002022-06-28 2:41PM EDT125.0028.700.000.000.00-36,6220.00%
DIS220916P001300002022-06-24 1:12PM EDT130.0032.050.000.000.00-11,4340.00%
DIS220916P001350002022-06-28 3:21PM EDT135.0038.600.000.000.00-255,3130.00%
DIS220916P001400002022-06-28 10:05AM EDT140.0040.100.000.000.00-23,4350.00%
DIS220916P001450002022-06-28 9:30AM EDT145.0045.630.000.000.00-18630.00%
DIS220916P001500002022-06-24 10:53AM EDT150.0052.270.000.000.00-16230.00%
DIS220916P001550002022-06-23 3:41PM EDT155.0060.800.000.000.00-7480.00%
DIS220916P001600002022-06-24 11:10AM EDT160.0062.250.000.000.00-171940.00%
DIS220916P001650002022-06-28 9:39AM EDT165.0065.300.000.000.00-310.00%
DIS220916P001700002022-06-28 9:35AM EDT170.0070.500.000.000.00-120.00%
DIS220916P001750002022-05-16 10:01AM EDT175.0068.7578.6079.800.00-4055.86%
DIS220916P001800002022-06-24 12:46PM EDT180.0082.100.000.000.00-100.00%
DIS220916P001850002022-05-26 11:25AM EDT185.0079.6086.8088.000.00-300.00%
DIS220916P001900002022-05-23 10:07AM EDT190.0087.9095.7596.200.00-51698.93%
DIS220916P001950002022-04-27 10:58AM EDT195.0080.7284.8086.900.00-210.00%
DIS220916P002000002022-04-26 11:29AM EDT200.0083.8093.0595.550.00-700.00%
DIS220916P002100002022-05-31 9:46AM EDT210.00100.850.000.000.00-100.00%
DIS220916P002200002022-04-27 9:35AM EDT220.00104.57110.00111.550.00-700.00%
DIS220916P002300002021-12-13 1:11AM EDT230.0077.5472.2574.250.00-110.00%
DIS220916P002400002022-02-08 2:42PM EDT240.0098.25105.20108.100.00-40200.00%
DIS220916P002500002022-02-23 10:39AM EDT250.00100.58110.85112.350.00-500.00%
DIS220916P002600002022-02-10 4:36PM EDT260.00108.00126.45129.100.00-100.00%