Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.13+2.28 (+2.38%)
As of 11:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221021C000500002022-08-12 2:04PM EDT50.0070.8065.1065.650.00-12537.35%
DIS221021C000550002022-08-11 3:41PM EDT55.0062.8260.2560.550.00-10483.91%
DIS221021C000600002022-08-16 10:14AM EDT60.0064.9353.9554.550.00-11417.51%
DIS221021C000650002022-09-19 9:30AM EDT65.0042.3032.9033.200.00-1472.66%
DIS221021C000700002022-09-15 11:20AM EDT70.0042.0427.7528.200.00-28660.94%
DIS221021C000750002022-09-27 11:47AM EDT75.0022.8222.8523.150.00-14642.19%
DIS221021C000800002022-09-27 10:00AM EDT80.0019.3518.1018.450.00-1734451.95%
DIS221021C000850002022-09-27 11:47AM EDT85.0013.4213.5013.800.00-16547.90%
DIS221021C000900002022-09-28 9:35AM EDT90.008.919.409.55+0.96+12.08%620644.97%
DIS221021C000950002022-09-28 10:42AM EDT95.005.705.705.80+0.90+18.75%431,13640.94%
DIS221021C000960002022-09-28 9:57AM EDT96.004.755.105.25+0.40+9.20%4411041.28%
DIS221021C000970002022-09-28 10:44AM EDT97.004.554.504.60+0.80+21.33%2714640.19%
DIS221021C000980002022-09-28 10:44AM EDT98.004.003.904.00+0.70+21.21%27325739.23%
DIS221021C000990002022-09-28 10:44AM EDT99.003.503.403.50+0.63+21.95%14357238.89%
DIS221021C001000002022-09-28 10:44AM EDT100.002.992.943.05+0.58+24.07%2081,89038.64%
DIS221021C001010002022-09-28 10:45AM EDT101.002.552.562.62+0.40+18.60%188038.18%
DIS221021C001020002022-09-28 10:29AM EDT102.002.102.182.24+0.29+16.02%1932237.84%
DIS221021C001030002022-09-28 10:39AM EDT103.001.751.801.86+0.29+19.86%41,01337.06%
DIS221021C001040002022-09-28 10:45AM EDT104.001.551.541.59+0.30+24.00%539337.07%
DIS221021C001050002022-09-28 10:44AM EDT105.001.291.261.30+0.26+25.24%360036.45%
DIS221021C001060002022-09-28 10:44AM EDT106.001.081.041.08+0.19+21.35%841,18736.26%
DIS221021C001070002022-09-28 10:34AM EDT107.000.840.870.90+0.10+13.51%1101,82436.21%
DIS221021C001080002022-09-28 10:43AM EDT108.000.710.710.74+0.12+20.34%131,38436.08%
DIS221021C001090002022-09-28 9:32AM EDT109.000.480.590.610.00-11,56836.06%
DIS221021C001100002022-09-28 10:44AM EDT110.000.490.480.50+0.08+19.51%5814,95236.04%
DIS221021C001110002022-09-28 10:30AM EDT111.000.400.380.40+0.04+11.11%51,07035.84%
DIS221021C001120002022-09-28 9:50AM EDT112.000.280.320.33-0.01-3.45%241335.99%
DIS221021C001130002022-09-28 9:41AM EDT113.000.260.270.28+0.02+8.33%127436.38%
DIS221021C001140002022-09-28 10:21AM EDT114.000.200.210.23-0.01-4.76%1043936.52%
DIS221021C001150002022-09-28 10:38AM EDT115.000.170.180.19+0.01+6.25%656,34236.72%
DIS221021C001160002022-09-27 3:52PM EDT116.000.140.150.160.00-251,48237.11%
DIS221021C001170002022-09-28 10:24AM EDT117.000.130.130.140.00-131137.70%
DIS221021C001180002022-09-28 10:37AM EDT118.000.110.110.12-0.01-8.33%51,19538.09%
DIS221021C001190002022-09-28 10:44AM EDT119.000.100.090.100.00-318638.38%
DIS221021C001200002022-09-28 10:42AM EDT120.000.080.080.090.00-8513,01039.06%
DIS221021C001250002022-09-28 10:40AM EDT125.000.050.040.05-0.01-16.67%196,47241.80%
DIS221021C001300002022-09-28 10:31AM EDT130.000.030.030.040.00-1510,62946.29%
DIS221021C001350002022-09-28 10:35AM EDT135.000.030.000.030.00-527,74350.00%
DIS221021C001400002022-09-28 10:12AM EDT140.000.030.000.000.00-103,70025.00%
DIS221021C001450002022-09-28 10:01AM EDT145.000.010.000.03-0.01-50.00%102,57855.47%
DIS221021C001500002022-09-28 10:32AM EDT150.000.020.000.02+0.01+100.00%43,71557.03%
DIS221021C001550002022-09-28 10:33AM EDT155.000.010.000.020.00-167560.94%
DIS221021C001600002022-09-28 10:33AM EDT160.000.020.000.02+0.01+100.00%12,82964.84%
DIS221021C001650002022-09-14 2:59PM EDT165.000.010.010.020.00-11,53071.09%
DIS221021C001700002022-09-27 3:09PM EDT170.000.010.000.010.00-957868.75%
DIS221021C001750002022-09-27 3:09PM EDT175.000.010.000.010.00-1090571.88%
DIS221021C001800002022-09-22 1:55PM EDT180.000.010.000.010.00-500075.00%
DIS221021C001850002022-08-19 9:42AM EDT185.000.030.000.030.00-338584.38%
DIS221021C001900002022-08-17 9:31AM EDT190.000.020.000.000.00-2865550.00%
DIS221021C001950002022-09-09 11:53AM EDT195.000.010.000.010.00-525282.81%
DIS221021C002000002022-08-30 10:00AM EDT200.000.040.000.010.00-136585.94%
DIS221021C002100002022-09-14 9:32AM EDT210.000.010.000.000.00-10050.00%
DIS221021C002200002022-09-14 9:32AM EDT220.000.010.000.010.00-1034496.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221021P000500002022-09-26 3:06PM EDT50.000.010.000.020.00-2256492.19%
DIS221021P000550002022-09-27 1:44PM EDT55.000.020.000.020.00-10072479.69%
DIS221021P000600002022-09-26 10:25AM EDT60.000.010.020.000.00-1619768.75%
DIS221021P000650002022-09-28 9:56AM EDT65.000.050.040.050.00-1391,44268.36%
DIS221021P000700002022-09-28 10:14AM EDT70.000.100.070.08-0.01-9.09%51,58361.52%
DIS221021P000750002022-09-28 10:15AM EDT75.000.180.150.16-0.05-21.74%29056.54%
DIS221021P000800002022-09-28 10:28AM EDT80.000.360.310.33-0.11-23.40%49051.95%
DIS221021P000850002022-09-28 10:38AM EDT85.000.710.660.69-0.26-26.80%722,18448.34%
DIS221021P000900002022-09-28 10:44AM EDT90.001.381.381.42-0.59-29.95%2606,97744.97%
DIS221021P000950002022-09-28 10:44AM EDT95.002.752.712.76-0.95-25.68%1648,81041.92%
DIS221021P000960002022-09-28 10:24AM EDT96.003.303.053.15-0.75-18.52%1963641.60%
DIS221021P000970002022-09-28 10:11AM EDT97.003.803.503.60-0.75-16.48%541,98841.50%
DIS221021P000980002022-09-28 10:43AM EDT98.004.003.854.00-1.15-22.33%681,14340.54%
DIS221021P000990002022-09-28 10:22AM EDT99.004.904.354.45-0.76-13.43%370539.70%
DIS221021P001000002022-09-28 10:36AM EDT100.005.104.905.00-1.15-18.40%2809,23139.45%
DIS221021P001010002022-09-28 10:29AM EDT101.005.755.455.55-1.10-16.06%2924538.81%
DIS221021P001020002022-09-28 10:27AM EDT102.006.506.056.20-1.10-14.47%2436438.79%
DIS221021P001030002022-09-28 10:11AM EDT103.007.506.756.85+0.30+4.17%2329638.38%
DIS221021P001040002022-09-28 10:25AM EDT104.007.857.457.55-1.12-12.49%1622038.14%
DIS221021P001050002022-09-28 10:36AM EDT105.008.488.258.35-1.45-14.60%1812,58238.67%
DIS221021P001060002022-09-28 10:25AM EDT106.009.409.059.15+0.96+11.37%327638.89%
DIS221021P001070002022-09-28 9:59AM EDT107.0010.809.7510.05-0.91-7.77%3040.16%
DIS221021P001080002022-09-27 2:14PM EDT108.0012.9010.6510.900.00-31,20840.53%
DIS221021P001090002022-09-27 11:47AM EDT109.0012.0011.4511.900.00-229942.90%
DIS221021P001100002022-09-28 10:44AM EDT110.0012.5712.4512.75-1.68-11.79%3918,05142.82%
DIS221021P001110002022-09-26 10:22AM EDT111.0011.3113.2013.600.00-21542.46%
DIS221021P001120002022-09-27 3:50PM EDT112.0016.2814.3014.500.00-11242.63%
DIS221021P001130002022-09-27 11:15AM EDT113.0014.8515.1515.500.00-12144.63%
DIS221021P001140002022-09-21 3:10PM EDT114.008.6016.1016.550.00--3547.56%
DIS221021P001150002022-09-28 10:04AM EDT115.0017.9517.1017.40-1.15-6.02%74,52146.29%
DIS221021P001160002022-09-23 12:03PM EDT116.0016.5918.1018.600.00-2052.39%
DIS221021P001170002022-09-22 12:50PM EDT117.0020.8019.1019.40+6.30+43.45%2449.90%
DIS221021P001180002022-09-22 10:05AM EDT118.0015.2920.0520.450.00--852.83%
DIS221021P001190002022-09-28 9:46AM EDT119.0022.7021.0521.45+3.87+20.55%12754.59%
DIS221021P001200002022-09-28 10:43AM EDT120.0022.3622.0522.50-1.64-6.83%9051.76%
DIS221021P001250002022-09-28 9:34AM EDT125.0028.7727.0527.40-0.40-1.37%21,22457.91%
DIS221021P001300002022-09-27 1:46PM EDT130.0034.1032.0032.550.00-325366.80%
DIS221021P001350002022-09-21 3:59PM EDT135.0030.1536.9537.500.00-674471.78%
DIS221021P001400002022-09-20 9:54AM EDT140.0032.3041.9042.550.00-11378.13%
DIS221021P001450002022-08-25 10:09AM EDT145.0027.4944.6045.850.00-110.00%
DIS221021P001500002022-09-27 3:56PM EDT150.0053.9151.9552.550.00-352990.92%
DIS221021P001550002022-09-15 11:27AM EDT155.0042.7056.9057.500.00-1094.04%
DIS221021P001600002022-09-07 3:15PM EDT160.0047.3661.9062.800.00-180105.86%
DIS221021P001650002022-09-01 11:14AM EDT165.0053.8567.0067.650.00-10109.96%
DIS221021P001700002022-09-14 9:49AM EDT170.0058.8371.9072.500.00-50108.89%
DIS221021P001750002022-09-16 9:36AM EDT175.0065.8077.0077.550.00-10117.29%
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%
DIS221021P001900002022-07-27 3:59PM EDT190.0086.6075.4576.350.00-100.00%
DIS221021P001950002022-03-17 3:59PM EDT195.0055.9063.0565.200.00--20.00%
DIS221021P002200002022-08-11 12:11PM EDT220.00101.40103.75104.950.00-100.00%