Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120C000500002022-09-29 1:40PM EDT50.0047.7644.6545.750.00-14177.37%
DIS230120C000550002022-08-12 9:39AM EDT55.0066.4860.3561.750.00-334258.47%
DIS230120C000600002022-09-30 11:39AM EDT60.0038.2535.2536.15-1.15-2.92%544965.72%
DIS230120C000650002022-09-30 3:50PM EDT65.0031.3530.7531.40-12.65-28.75%131560.75%
DIS230120C000700002022-09-30 1:06PM EDT70.0028.7026.3526.80-0.70-2.38%245756.27%
DIS230120C000750002022-09-30 3:46PM EDT75.0022.7922.0522.65-1.58-6.48%145553.00%
DIS230120C000800002022-09-30 9:32AM EDT80.0018.5518.0518.65-2.07-10.04%565551.78%
DIS230120C000850002022-09-30 12:58PM EDT85.0016.4314.4014.90-0.32-1.91%1940248.42%
DIS230120C000900002022-09-30 1:08PM EDT90.0012.7911.1511.60-0.50-3.76%342,72445.86%
DIS230120C000950002022-09-30 3:50PM EDT95.008.448.408.60-1.91-18.45%771,80942.98%
DIS230120C001000002022-09-30 3:46PM EDT100.006.406.056.20-1.40-17.95%2485,63441.00%
DIS230120C001050002022-09-30 3:43PM EDT105.004.504.204.45-0.70-13.46%1664,40240.13%
DIS230120C001100002022-09-30 3:56PM EDT110.002.932.863.00-0.87-22.89%866,49338.75%
DIS230120C001150002022-09-30 3:59PM EDT115.001.951.922.01-0.72-26.97%7410,48738.01%
DIS230120C001200002022-09-30 3:46PM EDT120.001.391.261.36-0.38-21.47%60313,81737.79%
DIS230120C001250002022-09-30 3:58PM EDT125.000.900.860.93-0.31-25.62%576,81837.89%
DIS230120C001300002022-09-30 3:57PM EDT130.000.600.600.65-0.24-28.57%1398,44738.23%
DIS230120C001350002022-09-30 3:37PM EDT135.000.470.400.48-0.12-20.34%4810,80939.01%
DIS230120C001400002022-09-30 3:21PM EDT140.000.330.310.36-0.11-25.00%11013,83139.80%
DIS230120C001450002022-09-30 3:49PM EDT145.000.270.230.27-0.02-6.90%299,89940.53%
DIS230120C001500002022-09-30 3:53PM EDT150.000.200.200.23-0.05-20.00%11119,21241.99%
DIS230120C001550002022-09-30 3:58PM EDT155.000.170.160.19-0.03-15.00%366,98943.07%
DIS230120C001600002022-09-30 3:26PM EDT160.000.150.090.15-0.01-6.25%198,96743.85%
DIS230120C001650002022-09-29 3:54PM EDT165.000.150.070.150.00-594,88345.90%
DIS230120C001700002022-09-30 12:39PM EDT170.000.100.070.13-0.01-9.09%6910,94647.07%
DIS230120C001750002022-09-30 3:46PM EDT175.000.100.060.12-0.01-9.09%937,97848.44%
DIS230120C001800002022-09-30 3:20PM EDT180.000.080.070.11-0.02-20.00%421,67749.71%
DIS230120C001850002022-09-30 2:53PM EDT185.000.060.040.10-0.03-33.33%15,50850.88%
DIS230120C001900002022-09-30 9:39AM EDT190.000.060.050.07-0.01-14.29%712,34150.39%
DIS230120C001950002022-09-30 12:03PM EDT195.000.050.040.08-0.01-16.67%34,45951.17%
DIS230120C002000002022-09-30 2:21PM EDT200.000.060.040.060.00-36723,17851.56%
DIS230120C002100002022-09-27 11:11AM EDT210.000.060.040.050.00-73,53353.91%
DIS230120C002200002022-09-27 12:02PM EDT220.000.030.030.060.00-25,45256.64%
DIS230120C002300002022-09-30 1:21PM EDT230.000.040.010.05+0.01+33.33%14,63256.84%
DIS230120C002400002022-09-29 9:30AM EDT240.000.030.010.030.00-153,59357.03%
DIS230120C002500002022-09-29 11:26AM EDT250.000.020.020.030.00-27,36160.55%
DIS230120C002600002022-09-30 3:30PM EDT260.000.030.010.03+0.01+50.00%152,53661.33%
DIS230120C002700002022-09-29 2:46PM EDT270.000.020.010.020.00-181,61161.72%
DIS230120C002800002022-09-29 10:31AM EDT280.000.020.000.050.00-22,99766.41%
DIS230120C002900002022-09-28 11:20AM EDT290.000.020.010.030.00-1008,47067.19%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120P000500002022-09-30 3:47PM EDT50.000.240.230.28+0.03+14.29%4275160.74%
DIS230120P000550002022-09-30 2:29PM EDT55.000.350.370.430.00-6275357.18%
DIS230120P000600002022-09-30 3:35PM EDT60.000.590.580.64+0.10+20.41%1612,27153.76%
DIS230120P000650002022-09-30 3:39PM EDT65.000.910.920.96+0.07+8.33%1866,39450.93%
DIS230120P000700002022-09-30 3:44PM EDT70.001.371.371.48+0.17+14.17%1054,29248.95%
DIS230120P000750002022-09-30 3:53PM EDT75.002.082.032.17+0.18+9.47%5332,91446.44%
DIS230120P000800002022-09-30 3:59PM EDT80.003.052.933.15+0.35+12.96%1233,63344.29%
DIS230120P000850002022-09-30 3:59PM EDT85.004.304.204.40+0.45+11.69%3587,72441.90%
DIS230120P000900002022-09-30 3:53PM EDT90.005.905.906.05+0.90+18.00%1627,42239.70%
DIS230120P000950002022-09-30 3:42PM EDT95.007.808.008.20+0.75+10.64%929,19537.82%
DIS230120P001000002022-09-30 3:58PM EDT100.0010.7210.6010.85+1.27+13.44%11220,45136.02%
DIS230120P001050002022-09-30 1:44PM EDT105.0014.0013.7514.10+2.89+26.01%96,45434.78%
DIS230120P001100002022-09-30 3:27PM EDT110.0017.0517.3517.80+1.55+10.00%568,25433.50%
DIS230120P001150002022-09-30 11:00AM EDT115.0019.9521.5522.15+0.79+4.12%23,85034.22%
DIS230120P001200002022-09-30 2:57PM EDT120.0025.4425.9026.50+1.94+8.26%98,68332.96%
DIS230120P001250002022-09-30 2:41PM EDT125.0029.5630.6031.30+0.94+3.28%75,60034.52%
DIS230120P001300002022-09-30 3:21PM EDT130.0034.7835.1035.80+1.30+3.88%1011,08028.57%
DIS230120P001350002022-09-30 11:00AM EDT135.0038.5040.0541.15+0.21+0.55%17,12839.09%
DIS230120P001400002022-09-30 3:26PM EDT140.0044.6045.2046.20+1.40+3.24%1,0504,37742.92%
DIS230120P001450002022-09-28 3:30PM EDT145.0045.6550.0551.200.00-4,5261,29545.80%
DIS230120P001500002022-09-30 3:33PM EDT150.0054.5555.3056.20+2.30+4.40%2,3501,59748.54%
DIS230120P001550002022-09-30 3:26PM EDT155.0059.8060.4061.15+3.55+6.31%94563950.24%
DIS230120P001600002022-09-30 3:33PM EDT160.0064.6065.4066.05+2.25+3.61%2,0701,52950.64%
DIS230120P001650002022-09-30 3:33PM EDT165.0069.9270.4071.00+2.27+3.36%2,1871,21051.76%
DIS230120P001700002022-09-30 3:33PM EDT170.0074.4075.3076.00+3.95+5.61%1,14565353.96%
DIS230120P001750002022-09-30 3:26PM EDT175.0079.7080.3581.05+3.95+5.21%1208257.32%
DIS230120P001800002022-09-30 3:26PM EDT180.0084.7085.3085.95+2.60+3.17%59029656.69%
DIS230120P001850002022-09-28 1:46PM EDT185.0085.8090.0591.300.00-503566.75%
DIS230120P001900002022-09-30 3:26PM EDT190.0094.6595.3095.85+4.55+5.05%12021056.93%
DIS230120P001950002022-09-21 10:19AM EDT195.0089.0099.90101.400.00-4272.56%
DIS230120P002000002022-09-30 3:33PM EDT200.00104.45105.35106.10+2.60+2.55%1,8901,00152.73%
DIS230120P002100002022-06-22 9:43AM EDT210.00117.160.000.000.00-100.00%
DIS230120P002200002022-08-04 9:45AM EDT220.00111.12108.10109.850.00-300.00%
DIS230120P002300002022-07-22 10:59AM EDT230.00126.30109.50110.850.00-430.00%
DIS230120P002400002022-09-30 3:26PM EDT240.00144.75145.20145.95+3.65+2.59%1125876.27%
DIS230120P002500002022-09-28 1:46PM EDT250.00150.85155.05156.350.00-251862.70%
DIS230120P002600002022-09-14 3:42PM EDT260.00148.15164.85166.400.00-125093.65%
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%
DIS230120P002900002022-09-30 1:32PM EDT290.00193.40194.95196.30+19.20+11.02%1199.02%