Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.90-2.91 (-1.97%)
At close: 04:02PM EST
146.39 +1.49 (+1.03%)
Pre-market: 08:12AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120C000600002021-11-30 2:36PM EST60.0085.000.000.000.00-11850.00%
DIS230120C000650002021-11-30 12:32PM EST65.0080.550.000.000.00-32820.00%
DIS230120C000700002021-11-22 3:43PM EST70.0086.300.000.000.00-12920.00%
DIS230120C000750002021-11-30 11:55AM EST75.0071.550.000.000.00-21850.00%
DIS230120C000800002021-11-30 1:12PM EST80.0066.330.000.000.00-41150.00%
DIS230120C000850002021-11-30 12:16PM EST85.0061.000.000.000.00-1500.00%
DIS230120C000900002021-11-30 3:49PM EST90.0057.650.000.000.00-2268130.00%
DIS230120C000950002021-11-30 12:15PM EST95.0052.850.000.000.00-24080.00%
DIS230120C001000002021-11-30 3:33PM EST100.0048.880.000.000.00-441,2820.00%
DIS230120C001050002021-11-30 2:28PM EST105.0044.400.000.000.00-221360.00%
DIS230120C001100002021-11-30 3:49PM EST110.0040.800.000.000.00-238680.00%
DIS230120C001150002021-11-30 2:49PM EST115.0036.280.000.000.00-151,4440.00%
DIS230120C001200002021-11-30 3:02PM EST120.0032.800.000.000.00-252,0710.00%
DIS230120C001250002021-11-30 3:36PM EST125.0029.950.000.000.00-151,5440.00%
DIS230120C001300002021-11-30 3:54PM EST130.0026.610.000.000.00-391,0920.00%
DIS230120C001350002021-11-30 3:14PM EST135.0023.650.000.000.00-119020.00%
DIS230120C001400002021-11-30 3:59PM EST140.0021.570.000.000.00-4193,5740.00%
DIS230120C001450002021-11-30 3:53PM EST145.0018.700.000.000.00-3431,3330.03%
DIS230120C001500002021-11-30 3:59PM EST150.0016.700.000.000.00-6965,8240.78%
DIS230120C001550002021-11-30 3:03PM EST155.0014.300.000.000.00-421,7241.56%
DIS230120C001600002021-11-30 3:45PM EST160.0012.820.000.000.00-2444,4471.56%
DIS230120C001650002021-11-30 3:03PM EST165.0011.050.000.000.00-862,2873.13%
DIS230120C001700002021-11-30 3:59PM EST170.0010.200.000.000.00-4676,2253.13%
DIS230120C001750002021-11-30 3:54PM EST175.008.630.000.000.00-926,0023.13%
DIS230120C001800002021-11-30 3:40PM EST180.007.800.000.000.00-7534,9913.13%
DIS230120C001850002021-11-30 3:27PM EST185.006.700.000.000.00-532,9626.25%
DIS230120C001900002021-11-30 3:43PM EST190.006.150.000.000.00-42014,1626.25%
DIS230120C001950002021-11-30 3:41PM EST195.005.350.000.000.00-803,6266.25%
DIS230120C002000002021-11-30 3:58PM EST200.004.750.000.000.00-51213,6116.25%
DIS230120C002100002021-11-30 3:31PM EST210.003.720.000.000.00-222,6256.25%
DIS230120C002200002021-11-30 2:59PM EST220.003.070.000.000.00-474,5896.25%
DIS230120C002300002021-11-30 3:53PM EST230.002.480.000.000.00-1593,7836.25%
DIS230120C002400002021-11-30 3:47PM EST240.002.100.000.000.00-1103,13012.50%
DIS230120C002500002021-11-30 3:21PM EST250.001.780.000.000.00-555,75412.50%
DIS230120C002600002021-11-30 1:58PM EST260.001.650.000.000.00-41,19512.50%
DIS230120C002700002021-11-30 2:44PM EST270.001.400.000.000.00-41,81412.50%
DIS230120C002800002021-11-30 2:48PM EST280.001.300.000.000.00-1532,54612.50%
DIS230120C002900002021-11-30 3:52PM EST290.001.150.000.000.00-2596,30712.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120P000600002021-11-30 1:13PM EST60.000.540.000.000.00-176412.50%
DIS230120P000650002021-11-30 10:54AM EST65.000.650.000.000.00-133512.50%
DIS230120P000700002021-11-30 2:05PM EST70.000.910.000.000.00-557812.50%
DIS230120P000750002021-11-24 1:52PM EST75.000.900.000.000.00-80585112.50%
DIS230120P000800002021-11-29 11:48AM EST80.001.260.000.000.00-126112.50%
DIS230120P000850002021-11-30 10:08AM EST85.001.600.000.000.00-120612.50%
DIS230120P000900002021-11-30 3:40PM EST90.002.250.000.000.00-461112.50%
DIS230120P000950002021-11-30 9:44AM EST95.002.560.000.000.00-37776.25%
DIS230120P001000002021-11-30 3:36PM EST100.003.450.000.000.00-415,5216.25%
DIS230120P001050002021-11-30 3:03PM EST105.004.350.000.000.00-112,6646.25%
DIS230120P001100002021-11-30 3:04PM EST110.005.300.000.000.00-181,8006.25%
DIS230120P001150002021-11-30 3:14PM EST115.006.500.000.000.00-641,7256.25%
DIS230120P001200002021-11-30 2:34PM EST120.007.750.000.000.00-505,0713.13%
DIS230120P001250002021-11-30 3:51PM EST125.009.020.000.000.00-1,7522,3483.13%
DIS230120P001300002021-11-30 2:52PM EST130.0011.300.000.000.00-4778,8003.13%
DIS230120P001350002021-11-30 2:54PM EST135.0013.420.000.000.00-1,1227,2261.56%
DIS230120P001400002021-11-30 3:59PM EST140.0015.400.000.000.00-8459,5460.78%
DIS230120P001450002021-11-30 3:24PM EST145.0018.030.000.000.00-1154,7530.00%
DIS230120P001500002021-11-30 3:57PM EST150.0020.750.000.000.00-1,39210,2270.00%
DIS230120P001550002021-11-30 1:57PM EST155.0023.800.000.000.00-24,0260.00%
DIS230120P001600002021-11-30 12:39PM EST160.0027.270.000.000.00-1,01110,2690.00%
DIS230120P001650002021-11-30 3:36PM EST165.0030.300.000.000.00-58,9250.00%
DIS230120P001700002021-11-30 2:11PM EST170.0034.130.000.000.00-45,3950.00%
DIS230120P001750002021-11-30 2:37PM EST175.0038.420.000.000.00-22,4540.00%
DIS230120P001800002021-11-30 2:37PM EST180.0042.280.000.000.00-5382,5470.00%
DIS230120P001850002021-11-30 12:17PM EST185.0046.410.000.000.00-29660.00%
DIS230120P001900002021-11-30 12:42PM EST190.0050.750.000.000.00-51,8840.00%
DIS230120P001950002021-11-29 10:08AM EST195.0053.400.000.000.00-45500.00%
DIS230120P002000002021-11-30 11:00AM EST200.0058.950.000.000.00-301,5900.00%
DIS230120P002100002021-11-29 11:37AM EST210.0067.860.000.000.00-123110.00%
DIS230120P002200002021-11-30 3:29PM EST220.0077.610.000.000.00-19660.00%
DIS230120P002300002021-11-30 3:29PM EST230.0087.100.000.000.00-11160.00%
DIS230120P002400002021-11-23 10:27AM EST240.0090.000.000.000.00-131700.00%
DIS230120P002500002021-11-23 1:19PM EST250.00100.350.000.000.00-91750.00%
DIS230120P002600002021-10-27 2:08PM EST260.0090.85111.50113.050.00-21810.00%
DIS230120P002700002021-11-17 1:38PM EST270.00113.270.000.000.00-21100.00%
DIS230120P002800002021-11-30 10:54AM EST280.00135.500.000.000.00-70590.00%
DIS230120P002900002021-11-19 1:42PM EST290.00145.600.000.000.00-301400.00%