Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.33-3.12 (-3.20%)
At close: 04:03PM EDT
94.70 +0.37 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221216C000500002022-09-29 1:40PM EDT50.0047.4444.5045.400.00-1886.82%
DIS221216C000600002022-08-12 12:58PM EDT60.0060.8055.3056.650.00-512280.46%
DIS221216C000650002022-09-30 3:10PM EDT65.0031.6030.1531.00-1.45-4.39%115066.41%
DIS221216C000700002022-09-30 10:46AM EDT70.0027.6025.6026.30-11.55-29.50%62660.86%
DIS221216C000750002022-09-30 3:02PM EDT75.0022.5521.3021.65-1.70-7.01%3030955.86%
DIS221216C000800002022-09-30 2:53PM EDT80.0018.3017.1017.60-1.65-8.27%1749152.47%
DIS221216C000850002022-09-30 12:39PM EDT85.0015.2813.2513.70-0.37-2.36%126250.42%
DIS221216C000900002022-09-30 1:37PM EDT90.0011.379.9010.30-1.03-8.31%2579547.46%
DIS221216C000950002022-09-30 3:53PM EDT95.007.207.107.30-1.63-18.46%3816,03244.35%
DIS221216C001000002022-09-30 3:56PM EDT100.004.854.854.95-1.60-24.81%1121,95342.15%
DIS221216C001050002022-09-30 3:41PM EDT105.003.403.103.20-0.95-21.84%1511,27840.52%
DIS221216C001100002022-09-30 3:57PM EDT110.001.981.952.04-0.85-30.04%4513,75939.77%
DIS221216C001150002022-09-30 3:49PM EDT115.001.311.201.26-0.49-27.22%1915,08339.23%
DIS221216C001200002022-09-30 3:59PM EDT120.000.790.750.83-0.31-28.18%846,46839.80%
DIS221216C001250002022-09-30 3:58PM EDT125.000.510.490.54-0.22-30.14%3,0654,84740.23%
DIS221216C001300002022-09-30 3:53PM EDT130.000.340.310.35-0.12-26.09%1313,04340.67%
DIS221216C001350002022-09-30 12:50PM EDT135.000.280.200.26-0.05-15.15%366,67542.09%
DIS221216C001400002022-09-30 3:59PM EDT140.000.180.150.19-0.05-21.74%95,47343.16%
DIS221216C001450002022-09-30 11:12AM EDT145.000.160.110.15-0.01-5.88%22,13044.68%
DIS221216C001500002022-09-30 3:57PM EDT150.000.100.080.12-0.02-16.67%10310,30946.09%
DIS221216C001550002022-09-29 9:30AM EDT155.000.080.060.120.00-447048.83%
DIS221216C001600002022-09-30 2:53PM EDT160.000.070.050.08-0.01-12.50%179348.83%
DIS221216C001650002022-09-21 10:05AM EDT165.000.090.010.090.00-124451.95%
DIS221216C001700002022-09-15 1:43PM EDT170.000.140.020.060.00-121151.76%
DIS221216C001750002022-09-28 11:40AM EDT175.000.030.000.070.00-219350.78%
DIS221216C001800002022-09-30 9:44AM EDT180.000.020.010.04-0.01-33.33%238851.17%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221216P000500002022-09-30 2:34PM EDT50.000.140.150.180.00-153,02068.46%
DIS221216P000550002022-09-30 2:09PM EDT55.000.230.230.27-0.01-4.17%749563.38%
DIS221216P000600002022-09-30 11:25AM EDT60.000.390.380.43+0.04+11.43%646559.57%
DIS221216P000650002022-09-30 3:59PM EDT65.000.640.620.65+0.07+12.28%1250855.86%
DIS221216P000700002022-09-30 2:53PM EDT70.000.930.981.03+0.08+9.41%81,97052.73%
DIS221216P000750002022-09-30 3:50PM EDT75.001.501.521.57+0.20+15.38%1321,26449.93%
DIS221216P000800002022-09-30 3:46PM EDT80.002.252.302.38+0.16+7.66%3687547.18%
DIS221216P000850002022-09-30 3:51PM EDT85.003.413.403.55+0.41+13.67%2573044.75%
DIS221216P000900002022-09-30 3:52PM EDT90.005.004.955.05+0.80+19.05%1591,40841.82%
DIS221216P000950002022-09-30 3:50PM EDT95.007.007.057.25+0.97+16.09%2044,21640.16%
DIS221216P001000002022-09-30 3:58PM EDT100.009.809.709.95+1.55+18.79%1104,15938.16%
DIS221216P001050002022-09-30 3:58PM EDT105.0013.1512.9513.30+1.45+12.39%83,61536.72%
DIS221216P001100002022-09-30 11:09AM EDT110.0016.5516.7517.15+1.50+9.97%172,56435.25%
DIS221216P001150002022-09-30 3:50PM EDT115.0021.1021.0021.50+2.20+11.64%183,48834.72%
DIS221216P001200002022-09-30 3:53PM EDT120.0025.8325.6526.15+1.68+6.96%291,09934.89%
DIS221216P001250002022-09-30 3:22PM EDT125.0029.9630.4031.00+2.17+7.81%368136.38%
DIS221216P001300002022-09-30 1:17PM EDT130.0033.4535.3536.05+0.17+0.51%137841.38%
DIS221216P001350002022-09-30 2:17PM EDT135.0038.8840.2041.15+3.43+9.68%72247.22%
DIS221216P001400002022-09-29 10:15AM EDT140.0042.8244.3546.200.00-1351.86%
DIS221216P001450002022-09-22 11:58AM EDT145.0042.2050.0551.200.00-16055.32%
DIS221216P001500002022-09-22 3:44PM EDT150.0047.5055.1056.200.00-3058.64%
DIS221216P001550002022-09-14 11:20AM EDT155.0043.9560.0561.200.00-3061.82%
DIS221216P001600002022-09-16 9:55AM EDT160.0051.4065.0566.300.00-2066.94%
DIS221216P001650002022-09-16 9:39AM EDT165.0055.7470.0571.350.00-4070.92%
DIS221216P001700002022-09-01 9:33AM EDT170.0059.0074.6076.350.00-2073.78%
DIS221216P001750002022-09-19 9:58AM EDT175.0067.3079.6081.200.00-1073.19%