Singapore markets open in 1 hour 4 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.39+0.90 (+0.83%)
At close: 04:03PM EST
110.46 +1.07 (+0.98%)
After hours: 06:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230217C000450002022-12-23 1:38PM EST45.0042.7058.3558.850.00-260.00%
DIS230217C000500002023-01-13 3:15PM EST50.0049.6059.2559.850.00-314170.31%
DIS230217C000550002022-12-30 3:59PM EST55.0032.4554.3054.850.00-11154.69%
DIS230217C000600002023-01-30 1:36PM EST60.0048.5049.3049.900.00-361139.65%
DIS230217C000650002023-02-01 3:29PM EST65.0044.4044.3044.90+0.85+1.95%439123.05%
DIS230217C000700002023-01-20 11:27AM EST70.0030.9539.4039.950.00-398113.28%
DIS230217C000750002023-01-23 12:10PM EST75.0029.9034.3534.900.00-62,71194.73%
DIS230217C000800002023-01-31 3:57PM EST80.0028.5229.4029.950.00-11,52583.69%
DIS230217C000850002023-01-30 9:54AM EST85.0024.0424.5024.950.00-41,83472.27%
DIS230217C000880002023-01-27 2:25PM EST88.0022.7021.6522.000.00-1167.87%
DIS230217C000890002023-01-23 11:11AM EST89.0017.0220.7021.000.00--165.92%
DIS230217C000900002023-02-01 2:54PM EST90.0019.4019.7019.95+0.45+2.37%316,64362.26%
DIS230217C000910002023-01-31 10:50AM EST91.0017.6418.7019.050.00-1561.04%
DIS230217C000920002023-01-30 11:03AM EST92.0017.0017.7018.050.00-4858.20%
DIS230217C000930002023-02-01 2:43PM EST93.0016.0016.7517.10+0.60+3.90%92156.84%
DIS230217C000940002023-02-01 3:34PM EST94.0015.9315.8516.20+0.56+3.64%31956.54%
DIS230217C000950002023-02-01 3:38PM EST95.0015.3514.8515.15+1.55+11.23%607,79552.98%
DIS230217C000960002023-02-01 2:33PM EST96.0012.2713.9014.30-0.42-3.31%11952.34%
DIS230217C000970002023-01-31 10:15AM EST97.0011.9013.0513.350.00-15651.42%
DIS230217C000980002023-01-31 2:14PM EST98.0010.9212.1512.45-0.60-5.21%31350.24%
DIS230217C000990002023-02-01 12:19PM EST99.009.8511.3011.60-0.85-7.94%32752.25%
DIS230217C001000002023-02-01 3:47PM EST100.0010.6710.4010.65+0.87+8.88%16425,57949.66%
DIS230217C001010002023-02-01 2:43PM EST101.008.909.559.80+0.30+3.49%347648.49%
DIS230217C001020002023-02-01 3:29PM EST102.008.708.808.95+0.50+6.10%2411547.05%
DIS230217C001030002023-02-01 2:51PM EST103.007.618.008.20+0.21+2.84%4813046.68%
DIS230217C001040002023-02-01 11:20AM EST104.006.357.307.40-0.50-7.30%635745.34%
DIS230217C001050002023-02-01 3:47PM EST105.006.506.506.70+0.65+11.11%1298,74044.87%
DIS230217C001060002023-01-31 2:01PM EST106.005.555.906.00+0.05+0.91%268044.04%
DIS230217C001070002023-02-01 3:54PM EST107.005.105.255.35+0.40+8.51%2044843.41%
DIS230217C001080002023-02-01 3:54PM EST108.004.454.654.75+0.40+9.88%30855842.94%
DIS230217C001090002023-02-01 3:53PM EST109.003.954.104.20+0.50+14.49%59093642.58%
DIS230217C001100002023-02-01 3:59PM EST110.003.603.603.70+0.30+9.09%2,5168,64542.33%
DIS230217C001110002023-02-01 3:54PM EST111.003.053.103.20+0.28+10.11%4765141.68%
DIS230217C001150002023-02-01 3:52PM EST115.001.551.641.69+0.09+6.16%3026,13640.02%
DIS230217C001200002023-02-01 3:56PM EST120.000.650.640.67+0.11+20.37%4335,49839.16%
DIS230217C001250002023-02-01 3:55PM EST125.000.250.250.28+0.02+8.70%4333,29140.43%
DIS230217C001300002023-02-01 3:52PM EST130.000.110.120.13-0.01-8.33%14413,57542.68%
DIS230217C001350002023-02-01 3:40PM EST135.000.060.060.070.00-5401,71045.70%
DIS230217C001400002023-02-01 3:07PM EST140.000.040.030.05-0.01-20.00%201,37150.00%
DIS230217C001450002023-01-30 12:47PM EST145.000.030.020.050.00-851,40853.52%
DIS230217C001500002023-02-01 11:25AM EST150.000.020.020.040.00-151,84757.81%
DIS230217C001550002023-02-01 3:38PM EST155.000.020.010.020.00-2052558.59%
DIS230217C001600002023-01-31 3:46PM EST160.000.010.000.020.00-862,05260.94%
DIS230217C001650002023-01-27 2:50PM EST165.000.010.000.020.00-4092765.63%
DIS230217C001700002023-01-26 12:26PM EST170.000.010.000.010.00-186565.63%
DIS230217C001750002023-01-25 3:35PM EST175.000.010.000.030.00-149876.56%
DIS230217C001800002023-01-24 10:20AM EST180.000.010.000.040.00-163182.81%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230217P000450002023-01-23 9:31AM EST45.000.010.000.010.00-401,921131.25%
DIS230217P000500002023-01-26 9:30AM EST50.000.010.000.010.00-91,954118.75%
DIS230217P000550002023-01-23 3:04PM EST55.000.010.000.010.00-173922103.13%
DIS230217P000600002023-02-01 3:52PM EST60.000.010.000.010.00-11,83390.63%
DIS230217P000650002023-02-01 10:20AM EST65.000.010.000.010.00-6912,20479.69%
DIS230217P000700002023-02-01 1:53PM EST70.000.010.000.010.00-115,30868.75%
DIS230217P000750002023-02-01 3:52PM EST75.000.020.020.030.00-5612,91569.53%
DIS230217P000800002023-02-01 3:37PM EST80.000.030.040.05-0.01-25.00%369,39662.89%
DIS230217P000850002023-02-01 3:43PM EST85.000.080.080.10-0.03-27.27%1509,70757.23%
DIS230217P000880002023-02-01 3:22PM EST88.000.140.130.15-0.02-12.50%454654.20%
DIS230217P000890002023-02-01 10:09AM EST89.000.210.130.17+0.03+16.67%725852.44%
DIS230217P000900002023-02-01 3:38PM EST90.000.180.180.20-0.04-18.18%12214,63852.25%
DIS230217P000910002023-02-01 10:56AM EST91.000.270.210.220.00-730050.98%
DIS230217P000920002023-02-01 2:00PM EST92.000.320.240.26+0.03+10.34%1011550.05%
DIS230217P000930002023-02-01 2:58PM EST93.000.320.280.30-0.03-8.57%51,16949.41%
DIS230217P000940002023-02-01 3:44PM EST94.000.320.330.35-0.14-30.43%1918048.54%
DIS230217P000950002023-02-01 3:43PM EST95.000.370.380.40-0.11-22.92%35411,08447.41%
DIS230217P000960002023-01-31 2:31PM EST96.000.550.450.470.00-236946.58%
DIS230217P000970002023-02-01 1:54PM EST97.000.620.520.57-0.03-4.62%2128746.24%
DIS230217P000980002023-02-01 3:36PM EST98.000.590.620.65-0.17-22.37%3020645.07%
DIS230217P000990002023-02-01 3:54PM EST99.000.790.740.75-0.11-12.22%2948544.09%
DIS230217P001000002023-02-01 3:54PM EST100.000.930.850.90-0.13-12.26%62418,26943.70%
DIS230217P001010002023-02-01 3:48PM EST101.001.041.011.06-0.28-21.21%19665343.12%
DIS230217P001020002023-02-01 2:43PM EST102.001.321.191.23-0.16-10.81%6487242.31%
DIS230217P001030002023-02-01 3:05PM EST103.001.461.421.46-0.31-17.51%631,04542.02%
DIS230217P001040002023-02-01 3:51PM EST104.001.711.641.70-0.40-18.96%4529641.43%
DIS230217P001050002023-02-01 3:58PM EST105.001.981.922.00-0.33-14.29%1863,08741.19%
DIS230217P001060002023-02-01 3:37PM EST106.002.142.212.32-0.53-19.85%931,02840.74%
DIS230217P001070002023-02-01 3:49PM EST107.002.622.592.65-0.47-15.21%7543339.99%
DIS230217P001080002023-02-01 3:28PM EST108.002.822.993.10-0.68-19.43%9627040.14%
DIS230217P001090002023-02-01 2:55PM EST109.003.703.403.50-0.35-8.64%29530539.28%
DIS230217P001100002023-02-01 3:40PM EST110.003.953.904.00-0.55-12.22%4788939.06%
DIS230217P001110002023-02-01 3:48PM EST111.004.454.454.55-0.55-11.00%2225838.89%
DIS230217P001150002023-02-01 2:00PM EST115.007.356.957.10-0.63-7.89%291,15637.55%
DIS230217P001200002023-02-01 11:50AM EST120.0011.7210.9011.15-0.20-1.68%11,07136.67%
DIS230217P001250002023-02-01 2:51PM EST125.0016.3015.5015.90-0.55-3.26%227140.77%
DIS230217P001300002023-02-01 2:55PM EST130.0021.0920.5020.80-1.06-4.79%2245.70%
DIS230217P001350002022-12-21 10:20AM EST135.0047.4831.1031.850.00-30147.53%
DIS230217P001400002023-01-05 11:26AM EST140.0049.1030.2031.000.00-1069.63%
DIS230217P001450002022-11-30 10:27AM EST145.0050.6059.2059.600.00-10368.31%
DIS230217P001500002023-02-01 9:36AM EST150.0042.3540.3041.00+0.30+0.71%1060.16%
DIS230217P001550002023-02-01 3:51PM EST155.0045.6045.3046.55-0.85-1.83%2287.70%
DIS230217P001600002022-12-13 11:20AM EST160.0064.8059.8060.250.00-150244.19%
DIS230217P001650002023-01-11 11:36AM EST165.0069.0854.9556.150.00-20110.16%
DIS230217P001700002023-01-11 11:36AM EST170.0074.1160.2060.950.00-20107.13%
DIS230217P001750002022-10-31 12:00PM EST175.0069.2079.6080.050.00--0326.34%