Singapore markets open in 7 hours 51 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.57-0.93 (-0.93%)
As of 01:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221118C000500002022-09-23 11:10AM EDT50.0050.3048.7049.350.00-16101.71%
DIS221118C000550002022-09-19 9:44AM EDT55.0053.1543.7544.350.00-1890.04%
DIS221118C000600002022-09-19 10:11AM EDT60.0048.1538.7039.500.00-16680.03%
DIS221118C000650002022-09-15 1:48PM EDT65.0047.8533.7034.500.00-24669.04%
DIS221118C000700002022-08-08 2:26PM EDT70.0040.4443.0043.700.00-475214.06%
DIS221118C000750002022-09-22 2:23PM EDT75.0028.0024.3525.000.00-18159.38%
DIS221118C000800002022-09-21 11:32AM EDT80.0027.4220.0020.450.00-280655.64%
DIS221118C000850002022-09-23 3:48PM EDT85.0016.7815.8016.200.00-173851.95%
DIS221118C000900002022-09-26 12:15PM EDT90.0012.2712.0012.20-0.07-0.57%578149.23%
DIS221118C000950002022-09-26 11:51AM EDT95.008.808.658.80-0.34-3.72%172,39946.30%
DIS221118C001000002022-09-26 12:28PM EDT100.005.805.756.00-0.67-10.36%2172,59343.97%
DIS221118C001050002022-09-26 12:47PM EDT105.003.753.803.90-0.35-8.54%833,48542.47%
DIS221118C001100002022-09-26 12:51PM EDT110.002.292.282.35-0.34-12.93%1723,22740.92%
DIS221118C001150002022-09-26 12:50PM EDT115.001.331.321.38-0.19-12.50%6274,24540.23%
DIS221118C001200002022-09-26 12:30PM EDT120.000.750.770.82-0.17-18.48%908,04940.33%
DIS221118C001250002022-09-26 12:41PM EDT125.000.470.470.47-0.10-17.54%2643,76540.36%
DIS221118C001300002022-09-26 12:27PM EDT130.000.290.290.31-0.07-19.44%1366,27341.65%
DIS221118C001350002022-09-26 12:18PM EDT135.000.200.200.21-0.04-16.67%983,34443.02%
DIS221118C001400002022-09-26 11:49AM EDT140.000.130.130.14-0.03-18.75%123,07744.09%
DIS221118C001450002022-09-26 12:14PM EDT145.000.100.100.11-0.01-9.09%11,04046.09%
DIS221118C001500002022-09-26 9:42AM EDT150.000.080.080.08-0.01-11.11%21,85647.36%
DIS221118C001550002022-09-22 2:21PM EDT155.000.060.060.070.00-2011,42049.61%
DIS221118C001600002022-09-26 12:44PM EDT160.000.050.040.05+0.02+66.67%393650.00%
DIS221118C001650002022-09-23 9:52AM EDT165.000.030.000.040.00-198951.95%
DIS221118C001700002022-09-23 3:01PM EDT170.000.040.020.030.00-148851.95%
DIS221118C001750002022-09-26 11:20AM EDT175.000.020.010.000.00-162925.00%
DIS221118C001800002022-09-15 12:58PM EDT180.000.030.000.050.00-111,84056.64%
DIS221118C001850002022-09-12 2:40PM EDT185.000.030.000.030.00-1033256.25%
DIS221118C001900002022-09-02 3:53PM EDT190.000.040.000.050.00-121060.94%
DIS221118C001950002022-08-24 10:50AM EDT195.000.040.000.030.00-1116460.16%
DIS221118C002000002022-09-23 3:59PM EDT200.000.020.000.030.00-2044762.50%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221118P000500002022-09-26 12:31PM EDT50.000.060.050.060.00-10876773.83%
DIS221118P000550002022-09-26 9:49AM EDT55.000.090.090.11+0.01+12.50%1939869.53%
DIS221118P000600002022-09-26 10:37AM EDT60.000.140.160.17-0.03-17.65%578364.75%
DIS221118P000650002022-09-26 12:39PM EDT65.000.280.260.28+0.03+12.00%251,06360.45%
DIS221118P000700002022-09-26 12:43PM EDT70.000.470.450.46-0.01-2.08%833,07056.84%
DIS221118P000750002022-09-26 11:57AM EDT75.000.700.740.76-0.07-9.09%76,17153.39%
DIS221118P000800002022-09-26 12:14PM EDT80.001.161.181.220.00-1873,73450.24%
DIS221118P000850002022-09-26 12:11PM EDT85.001.871.891.95+0.04+2.19%2332,06047.33%
DIS221118P000900002022-09-26 12:16PM EDT90.002.932.983.05+0.04+1.38%1474,11244.67%
DIS221118P000950002022-09-26 12:37PM EDT95.004.724.604.75+0.37+8.51%658,56042.99%
DIS221118P001000002022-09-26 12:52PM EDT100.006.806.756.85+0.28+4.29%3554,87440.14%
DIS221118P001050002022-09-26 12:32PM EDT105.009.799.709.80+0.58+6.30%226,23538.78%
DIS221118P001100002022-09-26 12:28PM EDT110.0013.1613.0013.15+0.53+4.20%83,44935.72%
DIS221118P001150002022-09-26 12:28PM EDT115.0017.2917.1517.60+0.64+3.84%123,28838.06%
DIS221118P001200002022-09-26 11:09AM EDT120.0021.4721.5522.15+0.47+2.24%411,97838.97%
DIS221118P001250002022-09-26 11:10AM EDT125.0026.1026.3526.90-0.90-3.33%12,28140.38%
DIS221118P001300002022-09-26 11:19AM EDT130.0030.8931.1531.70-0.31-0.99%187140.67%
DIS221118P001350002022-09-26 10:58AM EDT135.0035.3536.1536.70+2.85+8.77%111745.02%
DIS221118P001400002022-09-21 3:37PM EDT140.0034.2041.0541.850.00-133053.17%
DIS221118P001450002022-09-21 3:59PM EDT145.0040.5046.3046.850.00-74057.28%
DIS221118P001500002022-09-21 3:59PM EDT150.0045.5551.1051.900.00-29062.45%
DIS221118P001550002022-09-14 11:26AM EDT155.0043.9555.9556.850.00-1064.84%
DIS221118P001600002022-09-23 3:49PM EDT160.0061.0061.1561.60+0.40+0.66%201959.28%
DIS221118P001650002022-08-19 2:56PM EDT165.0044.8156.2557.250.00-100.00%
DIS221118P001700002022-08-26 10:25AM EDT170.0053.3569.5071.000.00-100.00%
DIS221118P001750002022-07-14 11:05AM EDT175.0083.6453.0054.050.00-400.00%
DIS221118P001800002022-05-26 10:54AM EDT180.0075.0081.8082.900.00-1093.53%
DIS221118P001850002022-08-16 10:14AM EDT185.0060.5570.8071.300.00-100.00%
DIS221118P001900002022-05-25 11:18AM EDT190.0087.2591.8092.650.00-3097.02%