Singapore markets open in 7 hours 40 minutes

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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230217C000500002022-09-26 10:48AM EDT50.0050.4045.0046.150.00-2375.39%
DIS230217C000600002022-08-22 1:00PM EDT60.0057.8045.5046.500.00-11139.06%
DIS230217C000700002022-09-30 10:52AM EDT70.0029.0927.0027.50-7.71-20.95%1155.48%
DIS230217C000750002022-09-29 11:26AM EDT75.0024.9022.8023.50-1.25-4.78%11152.53%
DIS230217C000800002022-09-27 2:41PM EDT80.0021.0519.0519.500.00-11550.94%
DIS230217C000850002022-09-30 12:06PM EDT85.0017.4015.5516.05-1.85-9.61%306848.90%
DIS230217C000900002022-09-30 1:53PM EDT90.0013.6012.3012.75-0.55-3.89%716746.18%
DIS230217C000950002022-09-30 3:58PM EDT95.009.679.559.85-1.93-16.64%299543.81%
DIS230217C001000002022-09-30 3:50PM EDT100.007.487.307.50-0.92-10.95%3024442.27%
DIS230217C001050002022-09-30 3:53PM EDT105.005.455.305.55-1.00-15.50%24773940.86%
DIS230217C001100002022-09-30 3:54PM EDT110.004.003.804.15-0.90-18.37%1541,90140.38%
DIS230217C001150002022-09-30 3:43PM EDT115.002.872.742.91-0.83-22.43%272,42039.16%
DIS230217C001200002022-09-30 3:38PM EDT120.002.051.952.10-0.59-22.35%1631,45038.84%
DIS230217C001250002022-09-30 3:31PM EDT125.001.621.371.50-0.22-11.96%23583938.60%
DIS230217C001300002022-09-30 3:27PM EDT130.001.121.001.09-0.27-19.42%102,26638.67%
DIS230217C001350002022-09-30 3:36PM EDT135.000.760.700.80-0.18-19.15%1351,15338.87%
DIS230217C001400002022-09-29 12:10PM EDT140.000.730.510.600.00-31,45739.26%
DIS230217C001450002022-09-28 11:19AM EDT145.000.550.380.460.00-140839.77%
DIS230217C001500002022-09-30 10:45AM EDT150.000.320.290.37-0.04-11.11%955840.58%
DIS230217C001550002022-09-29 11:10AM EDT155.000.320.220.290.00-2536341.11%
DIS230217C001600002022-09-29 9:32AM EDT160.000.280.170.250.00-11,94442.19%
DIS230217C001650002022-09-23 9:46AM EDT165.000.230.130.210.00-162643.07%
DIS230217C001700002022-09-16 11:32AM EDT170.000.330.110.170.00-2022443.56%
DIS230217C001750002022-09-29 9:32AM EDT175.000.160.090.160.00-11744.97%
DIS230217C001800002022-09-30 2:39PM EDT180.000.100.070.140.00-12645.80%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230217P000500002022-09-30 3:55PM EDT50.000.350.330.40+0.03+9.38%5097457.86%
DIS230217P000550002022-09-27 2:12PM EDT55.000.570.530.610.00-442754.88%
DIS230217P000600002022-09-30 9:56AM EDT60.000.780.830.92+0.01+1.30%327552.25%
DIS230217P000650002022-09-30 3:36PM EDT65.001.201.251.36+0.02+1.69%4020950.37%
DIS230217P000700002022-09-30 1:42PM EDT70.001.681.831.94+0.06+3.70%38333447.80%
DIS230217P000750002022-09-30 3:02PM EDT75.002.512.602.76+0.23+10.09%1856345.64%
DIS230217P000800002022-09-30 12:37PM EDT80.003.503.603.80+0.31+9.72%241243.35%
DIS230217P000850002022-09-30 12:48PM EDT85.005.005.005.15+0.40+8.70%1889041.20%
DIS230217P000900002022-09-30 3:01PM EDT90.006.506.757.00+0.81+14.24%2778039.78%
DIS230217P000950002022-09-30 3:04PM EDT95.008.538.909.10+0.27+3.27%18245237.68%
DIS230217P001000002022-09-30 3:50PM EDT100.0011.4811.5011.70+1.23+12.00%2365635.91%
DIS230217P001050002022-09-29 10:34AM EDT105.0013.0414.5515.050.00-170035.55%
DIS230217P001100002022-09-30 11:08AM EDT110.0016.4318.1518.55+0.43+2.69%427934.02%
DIS230217P001150002022-09-28 1:54PM EDT115.0021.8022.1022.70+3.10+16.58%1026734.12%
DIS230217P001200002022-09-30 1:19PM EDT120.0024.7026.3026.85+0.70+2.92%416532.43%
DIS230217P001250002022-09-30 10:55AM EDT125.0029.2730.9031.30-0.33-1.11%118230.86%
DIS230217P001300002022-09-29 9:39AM EDT130.0032.8635.4536.500.00-19136.21%
DIS230217P001350002022-09-23 9:46AM EDT135.0034.6540.0541.300.00-24436.94%
DIS230217P001400002022-09-30 2:17PM EDT140.0043.9044.8046.35+0.50+1.15%5240.36%
DIS230217P001450002022-09-29 10:41AM EDT145.0049.0049.9551.60+1.19+2.49%11046.02%
DIS230217P001500002022-07-29 10:03AM EDT150.0045.1036.1536.700.00-110.00%
DIS230217P001550002022-09-22 10:10AM EDT155.0052.0059.9561.600.00-1351.15%
DIS230217P001600002022-09-21 3:59PM EDT160.0054.9064.6566.600.00--053.54%
DIS230217P001650002022-09-29 1:14PM EDT165.0068.3969.8071.60+0.53+0.78%7055.84%