Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.78+3.48 (+3.69%)
At close: 04:03PM EDT
97.95 +0.17 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120C000550002022-06-23 1:04PM EDT55.0038.9043.5045.050.00-74658.91%
DIS230120C000600002022-06-24 12:51PM EDT60.0039.8039.3040.00+3.20+8.74%349355.05%
DIS230120C000650002022-06-17 11:47AM EDT65.0032.2434.7535.550.00-130851.76%
DIS230120C000700002022-06-23 3:53PM EDT70.0027.8030.3531.150.00-636050.96%
DIS230120C000750002022-06-23 3:53PM EDT75.0023.7526.2526.850.00-1121447.41%
DIS230120C000800002022-06-24 2:48PM EDT80.0022.4322.2522.85+2.43+12.15%340444.72%
DIS230120C000850002022-06-23 1:43PM EDT85.0019.4018.6519.15+4.40+29.33%121842.52%
DIS230120C000900002022-06-24 3:56PM EDT90.0015.5015.2515.85+2.50+19.23%932,62440.91%
DIS230120C000950002022-06-24 2:40PM EDT95.0012.3012.2512.80+2.35+23.62%531,17039.16%
DIS230120C001000002022-06-24 3:57PM EDT100.009.709.6510.00+1.50+18.29%1653,23137.21%
DIS230120C001050002022-06-24 2:40PM EDT105.007.407.407.75+1.10+17.46%3912,64836.01%
DIS230120C001100002022-06-24 3:27PM EDT110.005.635.605.90+0.98+21.08%1432,85935.02%
DIS230120C001150002022-06-24 2:53PM EDT115.004.054.104.45+0.81+25.00%575,14834.35%
DIS230120C001200002022-06-24 3:27PM EDT120.003.053.003.20+0.60+24.49%3679,27533.33%
DIS230120C001250002022-06-24 3:30PM EDT125.002.222.142.34+0.45+25.42%8144,20532.89%
DIS230120C001300002022-06-24 3:46PM EDT130.001.601.541.68+0.28+21.21%2774,53132.46%
DIS230120C001350002022-06-24 2:48PM EDT135.001.181.081.26+0.28+31.11%234,66732.57%
DIS230120C001400002022-06-24 3:46PM EDT140.000.860.840.90+0.19+28.36%1499,83232.34%
DIS230120C001450002022-06-24 3:47PM EDT145.000.640.590.71+0.14+28.00%545,35832.86%
DIS230120C001500002022-06-24 3:57PM EDT150.000.500.470.53+0.08+19.05%31817,07032.98%
DIS230120C001550002022-06-24 3:58PM EDT155.000.390.340.40+0.09+30.00%806,55133.15%
DIS230120C001600002022-06-24 3:21PM EDT160.000.280.280.29+0.03+12.00%7710,24033.11%
DIS230120C001650002022-06-24 3:34PM EDT165.000.240.220.24+0.05+26.32%384,02233.74%
DIS230120C001700002022-06-24 3:12PM EDT170.000.190.190.22+0.03+18.75%1610,20234.86%
DIS230120C001750002022-06-24 3:06PM EDT175.000.160.150.17+0.01+6.67%356,77735.01%
DIS230120C001800002022-06-24 3:42PM EDT180.000.150.130.15+0.04+36.36%11021,31435.79%
DIS230120C001850002022-06-24 2:27PM EDT185.000.110.070.13+0.01+10.00%5104,79036.43%
DIS230120C001900002022-06-24 10:51AM EDT190.000.110.100.12+0.02+22.22%112,44737.31%
DIS230120C001950002022-06-24 2:10PM EDT195.000.080.030.11+0.03+60.00%534,62738.14%
DIS230120C002000002022-06-24 3:59PM EDT200.000.090.080.10+0.02+28.57%5424,09438.87%
DIS230120C002100002022-06-23 9:52AM EDT210.000.050.050.090.00-23,53140.53%
DIS230120C002200002022-06-24 2:23PM EDT220.000.060.060.09-0.01-14.29%75,41842.68%
DIS230120C002300002022-06-24 2:33PM EDT230.000.040.020.07-0.01-20.00%14,28343.36%
DIS230120C002400002022-06-16 3:26PM EDT240.000.030.010.090.00-133,57346.48%
DIS230120C002500002022-06-23 10:27AM EDT250.000.030.040.060.00-18,66846.19%
DIS230120C002600002022-06-24 10:56AM EDT260.000.040.030.100.00-101,46850.49%
DIS230120C002700002022-06-24 10:02AM EDT270.000.030.000.08-0.01-25.00%51,61150.88%
DIS230120C002800002022-06-23 11:07AM EDT280.000.030.020.050.00-12,73350.00%
DIS230120C002900002022-06-24 3:12PM EDT290.000.020.010.05-0.01-33.33%47,49751.37%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120P000500002022-06-24 3:53PM EDT50.000.660.400.64+0.09+15.79%2510352.59%
DIS230120P000550002022-06-24 3:17PM EDT55.000.690.650.82-0.23-25.00%1066150.78%
DIS230120P000600002022-06-24 3:37PM EDT60.000.960.911.04-0.25-20.66%4281,86646.92%
DIS230120P000650002022-06-24 2:27PM EDT65.001.341.301.40-0.41-23.43%31,88844.03%
DIS230120P000700002022-06-24 2:42PM EDT70.001.891.782.02-0.59-23.79%2061,91442.37%
DIS230120P000750002022-06-24 2:27PM EDT75.002.662.532.66-0.64-19.39%4322,37639.78%
DIS230120P000800002022-06-24 3:15PM EDT80.003.603.453.65-0.79-18.00%272,35038.12%
DIS230120P000850002022-06-24 1:49PM EDT85.004.884.704.90-1.52-23.75%23,58736.50%
DIS230120P000900002022-06-24 3:36PM EDT90.006.496.306.45-1.46-18.36%1385,85834.90%
DIS230120P000950002022-06-24 3:58PM EDT95.008.348.258.40-1.86-18.24%1644,55033.53%
DIS230120P001000002022-06-24 3:55PM EDT100.0010.6010.5010.80-2.94-21.71%89017,99832.42%
DIS230120P001050002022-06-24 3:45PM EDT105.0013.5013.1513.55-2.00-12.90%665,24931.16%
DIS230120P001100002022-06-24 3:07PM EDT110.0016.6316.3016.75-3.11-15.75%266,47330.10%
DIS230120P001150002022-06-24 3:56PM EDT115.0020.1919.8520.30-2.84-12.33%313,19828.94%
DIS230120P001200002022-06-24 3:27PM EDT120.0024.2523.7024.30-4.00-14.16%367,97328.27%
DIS230120P001250002022-06-24 3:09PM EDT125.0028.4928.0028.55-4.51-13.67%84,65927.48%
DIS230120P001300002022-06-24 2:47PM EDT130.0032.9432.4532.90-4.96-13.09%511,95725.64%
DIS230120P001350002022-06-24 2:10PM EDT135.0037.8837.2037.75-3.66-8.81%328,36626.66%
DIS230120P001400002022-06-23 3:33PM EDT140.0042.0541.9042.80-4.15-8.98%113,92329.44%
DIS230120P001450002022-06-24 10:06AM EDT145.0047.0046.9047.80-4.50-8.74%52,54731.60%
DIS230120P001500002022-06-24 3:48PM EDT150.0052.4051.8553.00-3.60-6.43%25,60735.74%
DIS230120P001550002022-06-24 3:06PM EDT155.0057.4956.9057.75-3.39-5.57%12,42935.01%
DIS230120P001600002022-06-24 3:06PM EDT160.0062.4961.8562.95-4.36-6.52%42,76839.19%
DIS230120P001650002022-06-23 1:20PM EDT165.0072.5466.8567.850.00-21,55639.87%
DIS230120P001700002022-06-23 3:01PM EDT170.0076.5071.8073.100.00-23,90644.36%
DIS230120P001750002022-06-22 11:37AM EDT175.0080.5076.9078.100.00-31,04546.09%
DIS230120P001800002022-06-21 2:02PM EDT180.0086.2581.8083.100.00-1838847.75%
DIS230120P001850002022-06-15 11:50AM EDT185.0089.5086.9087.850.00-19846.41%
DIS230120P001900002022-06-23 9:44AM EDT190.0096.4091.7592.850.00-936047.90%
DIS230120P001950002022-06-21 9:31AM EDT195.00100.8096.8098.000.00-513851.22%
DIS230120P002000002022-06-23 2:23PM EDT200.00106.99101.75102.850.00-51,11150.73%
DIS230120P002100002022-06-22 9:43AM EDT210.00117.16111.60113.050.00-1055.98%
DIS230120P002200002022-06-24 9:53AM EDT220.00122.04121.70123.05-4.71-3.72%5558.55%
DIS230120P002300002022-03-03 4:53PM EDT230.0084.5591.5593.950.00-1270.00%
DIS230120P002400002022-05-19 10:14AM EDT240.00135.50144.85146.150.00-16183.64%
DIS230120P002500002022-06-22 11:39AM EDT250.00155.60151.75152.750.00-310460.94%
DIS230120P002600002022-04-13 1:26PM EDT260.00127.35152.45154.050.00-1930.00%
DIS230120P002700002022-04-06 9:34AM EDT270.00136.530.000.000.00-1210.00%
DIS230120P002800002022-03-17 12:00PM EDT280.00142.50148.00150.750.00-6150.00%
DIS230120P002900002022-04-20 3:38PM EDT290.00165.00187.00188.550.00-410.00%