Singapore markets open in 8 hours 1 minute

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 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230317C000500002022-08-17 12:05PM EDT50.0074.2558.3059.150.00-25178.82%
DIS230317C000600002022-09-13 12:26PM EDT60.0054.3836.0536.950.00-1361.47%
DIS230317C000700002022-09-30 1:45PM EDT70.0029.3127.7028.20-0.29-0.98%41855.20%
DIS230317C000750002022-09-30 10:21AM EDT75.0025.2023.5524.10-2.55-9.19%2951.72%
DIS230317C000800002022-09-30 3:32PM EDT80.0020.6219.8020.20-1.64-7.37%115749.92%
DIS230317C000850002022-09-29 3:05PM EDT85.0018.3015.9516.650.00-22447.27%
DIS230317C000900002022-09-30 3:53PM EDT90.0013.3513.0513.45-3.15-19.09%317745.01%
DIS230317C000950002022-09-30 3:22PM EDT95.0010.9010.2010.75-1.50-12.10%226643.53%
DIS230317C001000002022-09-30 3:58PM EDT100.008.027.908.25-1.33-14.22%2343941.52%
DIS230317C001050002022-09-30 3:53PM EDT105.006.155.956.20-1.20-16.33%15348539.94%
DIS230317C001100002022-09-30 3:08PM EDT110.004.554.354.65-1.00-18.02%27386439.04%
DIS230317C001150002022-09-30 3:40PM EDT115.003.503.203.40-0.45-11.39%201,66638.14%
DIS230317C001200002022-09-30 3:59PM EDT120.002.432.332.53-0.51-17.35%2991,06237.86%
DIS230317C001250002022-09-30 3:59PM EDT125.001.751.691.82-0.43-19.72%37480237.34%
DIS230317C001300002022-09-30 2:10PM EDT130.001.481.221.35-0.22-12.94%91,06137.34%
DIS230317C001350002022-09-30 2:42PM EDT135.001.070.931.00-0.18-14.40%191,17537.38%
DIS230317C001400002022-09-30 3:27PM EDT140.000.780.690.75-0.16-17.02%3842437.55%
DIS230317C001450002022-09-29 9:45AM EDT145.000.610.500.580.00-41,11537.94%
DIS230317C001500002022-09-30 1:54PM EDT150.000.470.380.46-0.06-11.32%121,73038.48%
DIS230317C001550002022-09-26 9:54AM EDT155.000.500.300.370.00-127739.06%
DIS230317C001600002022-09-28 2:55PM EDT160.000.330.250.300.00-190439.65%
DIS230317C001650002022-09-27 9:31AM EDT165.000.310.180.260.00-14540.53%
DIS230317C001700002022-09-29 10:51AM EDT170.000.230.140.220.00-328841.26%
DIS230317C001750002022-09-27 10:57AM EDT175.000.200.120.190.00-56441.99%
DIS230317C001800002022-09-28 12:49PM EDT180.000.150.100.170.00-130042.92%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230317P000500002022-09-29 2:20PM EDT50.000.450.420.50+0.05+12.50%901,26255.13%
DIS230317P000550002022-09-26 10:45AM EDT55.000.530.660.750.00-1698852.44%
DIS230317P000600002022-09-30 3:39PM EDT60.001.031.021.11+0.10+10.75%1081850.10%
DIS230317P000650002022-09-30 3:40PM EDT65.001.501.501.61+0.27+21.95%48127148.34%
DIS230317P000700002022-09-30 3:37PM EDT70.002.132.152.26+0.27+14.52%51614946.00%
DIS230317P000750002022-09-30 3:46PM EDT75.002.983.003.15+0.19+6.81%2,46418344.02%
DIS230317P000800002022-09-30 3:15PM EDT80.004.014.054.25+0.41+11.39%8774341.87%
DIS230317P000850002022-09-30 2:57PM EDT85.005.405.455.70+0.35+6.93%1296840.08%
DIS230317P000900002022-09-30 3:58PM EDT90.007.307.257.50+0.88+13.71%211,05838.36%
DIS230317P000950002022-09-30 3:26PM EDT95.009.159.409.70+0.85+10.24%2771836.75%
DIS230317P001000002022-09-30 3:12PM EDT100.0011.6011.8012.25+0.65+5.94%151,14834.95%
DIS230317P001050002022-09-30 3:19PM EDT105.0014.5514.8515.35+1.05+7.78%531,21033.69%
DIS230317P001100002022-09-29 3:56PM EDT110.0016.5718.4518.750.00-258831.98%
DIS230317P001150002022-09-29 3:56PM EDT115.0020.1922.2022.900.00-21,14332.23%
DIS230317P001200002022-09-30 9:52AM EDT120.0025.1826.3526.90+2.42+10.63%125629.96%
DIS230317P001250002022-09-29 3:57PM EDT125.0028.4230.8031.550.00-884430.51%
DIS230317P001300002022-09-20 12:32PM EDT130.0023.8035.4536.350.00-1213431.56%
DIS230317P001350002022-09-20 10:29AM EDT135.0028.1040.0541.350.00-103234.28%
DIS230317P001400002022-09-29 12:10PM EDT140.0042.2045.1046.500.00-11138.45%
DIS230317P001450002022-09-06 11:36AM EDT145.0036.1550.0551.450.00-1040.41%
DIS230317P001500002022-09-30 11:44AM EDT150.0052.7055.1056.60+0.12+0.23%5144.39%
DIS230317P001550002022-09-26 9:48AM EDT155.0054.7059.6561.600.00-1046.68%
DIS230317P001600002022-09-29 10:16AM EDT160.0063.0065.0566.600.00-20048.85%
DIS230317P001650002022-09-16 9:34AM EDT165.0056.2069.7071.600.00--050.95%
DIS230317P001700002022-09-02 2:54PM EDT170.0058.5074.4576.600.00-4052.95%
DIS230317P001750002022-09-15 10:55AM EDT175.0062.4079.8081.450.00--053.03%