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
96.98 +1.06 (+1.11%)
Pre-market: 08:02AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221021C000550002022-06-24 11:13AM EDT55.0043.250.000.000.00-310.00%
DIS221021C000600002022-06-09 10:20AM EDT60.0047.140.000.000.00--10.00%
DIS221021C000650002022-06-27 2:50PM EDT65.0032.800.000.000.00-120.00%
DIS221021C000700002022-06-24 3:50PM EDT70.0029.250.000.000.00-1840.00%
DIS221021C000750002022-06-27 2:50PM EDT75.0023.750.000.000.00-140.00%
DIS221021C000800002022-06-27 2:54PM EDT80.0019.400.000.000.00-4160.00%
DIS221021C000850002022-06-27 9:56AM EDT85.0015.650.000.000.00-10350.00%
DIS221021C000900002022-06-28 2:46PM EDT90.0012.200.000.000.00-41550.00%
DIS221021C000950002022-06-28 3:56PM EDT95.008.750.000.000.00-1546560.00%
DIS221021C001000002022-06-28 2:32PM EDT100.006.550.000.000.00-419521.56%
DIS221021C001050002022-06-28 2:59PM EDT105.004.550.000.000.00-1101,2823.13%
DIS221021C001100002022-06-28 3:07PM EDT110.002.930.000.000.00-582,3686.25%
DIS221021C001150002022-06-28 3:27PM EDT115.001.980.000.000.00-151,6726.25%
DIS221021C001200002022-06-28 3:11PM EDT120.001.240.000.000.00-941,5596.25%
DIS221021C001250002022-06-28 3:54PM EDT125.000.760.000.000.00-711,48912.50%
DIS221021C001300002022-06-28 3:14PM EDT130.000.520.000.000.00-91,46612.50%
DIS221021C001350002022-06-28 10:36AM EDT135.000.450.000.000.00-192,11012.50%
DIS221021C001400002022-06-28 9:43AM EDT140.000.310.000.000.00-12,11112.50%
DIS221021C001450002022-06-28 11:17AM EDT145.000.200.000.000.00-321,56012.50%
DIS221021C001500002022-06-28 2:29PM EDT150.000.120.000.000.00-73,18312.50%
DIS221021C001550002022-06-24 2:02PM EDT155.000.090.000.000.00-20768812.50%
DIS221021C001600002022-06-28 3:56PM EDT160.000.070.000.000.00-11,01825.00%
DIS221021C001650002022-06-28 9:36AM EDT165.000.070.000.000.00-81,57325.00%
DIS221021C001700002022-06-28 12:06PM EDT170.000.030.000.000.00-186125.00%
DIS221021C001750002022-06-27 3:33PM EDT175.000.040.000.000.00-4776025.00%
DIS221021C001800002022-06-28 3:42PM EDT180.000.030.000.000.00-276925.00%
DIS221021C001850002022-06-24 1:06PM EDT185.000.040.000.000.00-340125.00%
DIS221021C001900002022-06-28 9:48AM EDT190.000.030.000.000.00-169825.00%
DIS221021C001950002022-06-28 9:30AM EDT195.000.030.000.000.00-128025.00%
DIS221021C002000002022-06-13 9:47AM EDT200.000.040.000.000.00-1533825.00%
DIS221021C002100002022-06-27 12:18PM EDT210.000.020.000.000.00-127425.00%
DIS221021C002200002022-06-17 9:30AM EDT220.000.150.000.000.00-233525.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221021P000500002022-06-28 3:07PM EDT50.000.180.000.000.00-272725.00%
DIS221021P000550002022-06-28 2:15PM EDT55.000.260.000.000.00-827425.00%
DIS221021P000600002022-06-28 10:19AM EDT60.000.330.000.000.00-27912.50%
DIS221021P000650002022-06-28 2:05PM EDT65.000.640.000.000.00-1068512.50%
DIS221021P000700002022-06-28 1:16PM EDT70.000.990.000.000.00-81,16012.50%
DIS221021P000750002022-06-28 12:14PM EDT75.001.410.000.000.00-133,48412.50%
DIS221021P000800002022-06-28 2:53PM EDT80.002.330.000.000.00-613,2766.25%
DIS221021P000850002022-06-28 1:25PM EDT85.003.200.000.000.00-502,5166.25%
DIS221021P000900002022-06-28 2:53PM EDT90.004.900.000.000.00-2522,7243.13%
DIS221021P000950002022-06-28 12:58PM EDT95.006.290.000.000.00-534,3490.39%
DIS221021P001000002022-06-28 3:36PM EDT100.009.450.000.000.00-911,4780.00%
DIS221021P001050002022-06-27 3:49PM EDT105.0012.150.000.000.00-51,1280.00%
DIS221021P001100002022-06-27 2:31PM EDT110.0015.750.000.000.00-61,8210.00%
DIS221021P001150002022-06-28 10:08AM EDT115.0017.100.000.000.00-11,6060.00%
DIS221021P001200002022-06-28 11:22AM EDT120.0022.000.000.000.00-31,2770.00%
DIS221021P001250002022-06-28 11:15AM EDT125.0025.900.000.000.00-71,4410.00%
DIS221021P001300002022-06-28 9:49AM EDT130.0029.950.000.000.00-11,2330.00%
DIS221021P001350002022-06-24 2:33PM EDT135.0037.500.000.000.00-313610.00%
DIS221021P001400002022-06-28 9:33AM EDT140.0040.200.000.000.00-151220.00%
DIS221021P001450002022-06-16 1:43PM EDT145.0050.680.000.000.00-2820.00%
DIS221021P001500002022-06-14 9:50AM EDT150.0055.550.000.000.00-520.00%
DIS221021P001550002022-06-21 1:13PM EDT155.0060.850.000.000.00-1190.00%
DIS221021P001600002022-06-01 12:36PM EDT160.0051.300.000.000.00-4230.00%
DIS221021P001650002022-06-23 9:37AM EDT165.0071.200.000.000.00-1120.00%
DIS221021P001700002022-06-07 12:01PM EDT170.0063.520.000.000.00-500.00%
DIS221021P001750002022-05-31 9:47AM EDT175.0065.710.000.000.00-6800.00%
DIS221021P001800002022-04-26 11:32AM EDT180.0063.9573.0575.550.00-200.00%
DIS221021P001850002022-03-08 10:38AM EDT185.0054.2053.6554.900.00-20200.00%
DIS221021P001900002022-05-26 2:50PM EDT190.0084.4191.8092.800.00-310.00%
DIS221021P001950002022-03-17 3:59PM EDT195.0055.9063.0565.200.00--20.00%
DIS221021P002200002022-04-01 11:28AM EDT220.0082.00107.75109.050.00-100.00%