Singapore markets open in 1 hour 13 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.39+0.90 (+0.83%)
At close: 04:03PM EST
110.40 +1.01 (+0.92%)
After hours: 06:46PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230317C000450002023-01-13 11:14AM EST45.0054.0064.2565.050.00-212126.47%
DIS230317C000500002023-01-27 3:59PM EST50.0059.5559.2060.100.00-119112.70%
DIS230317C000550002023-01-27 11:11AM EST55.0055.0054.4055.050.00-24104.59%
DIS230317C000600002023-01-23 2:15PM EST60.0045.9449.4049.850.00-15987.40%
DIS230317C000650002023-01-12 3:36PM EST65.0035.6044.5045.150.00-12185.94%
DIS230317C000700002023-01-19 11:14AM EST70.0028.5739.6040.250.00-132978.61%
DIS230317C000750002023-02-01 3:38PM EST75.0035.1034.7035.25+1.03+3.02%419469.63%
DIS230317C000800002023-02-01 1:23PM EST80.0028.7429.9030.10+0.14+0.49%288760.30%
DIS230317C000850002023-02-01 3:33PM EST85.0025.1525.0525.30+0.87+3.58%24,96854.10%
DIS230317C000900002023-02-01 3:09PM EST90.0020.5020.4020.65+0.94+4.81%495,12151.22%
DIS230317C000950002023-02-01 3:10PM EST95.0015.9015.8516.15+0.79+5.23%2473,27746.27%
DIS230317C001000002023-02-01 3:47PM EST100.0011.9011.6011.90+1.15+10.70%1226,19041.57%
DIS230317C001050002023-02-01 3:18PM EST105.007.757.958.15+0.60+8.39%1505,35237.90%
DIS230317C001100002023-02-01 3:59PM EST110.005.005.005.10+0.40+8.70%72915,02435.16%
DIS230317C001150002023-02-01 3:58PM EST115.002.822.812.85+0.25+9.73%71412,11432.97%
DIS230317C001200002023-02-01 3:58PM EST120.001.411.421.46+0.10+7.63%8589,28931.81%
DIS230317C001250002023-02-01 3:24PM EST125.000.670.660.69+0.08+13.56%7707,86631.18%
DIS230317C001300002023-02-01 3:00PM EST130.000.310.310.33+0.02+6.90%183,95231.40%
DIS230317C001350002023-02-01 1:18PM EST135.000.160.150.170.00-452,11832.28%
DIS230317C001400002023-02-01 3:21PM EST140.000.090.090.10-0.01-10.00%32,86233.79%
DIS230317C001450002023-01-31 10:51AM EST145.000.060.050.070.00-13,74535.94%
DIS230317C001500002023-02-01 10:51AM EST150.000.050.040.05+0.01+25.00%12,40537.89%
DIS230317C001550002023-02-01 10:33AM EST155.000.030.020.04-0.01-25.00%237240.23%
DIS230317C001600002023-01-27 2:49PM EST160.000.030.020.030.00-11,82041.80%
DIS230317C001650002023-01-30 10:43AM EST165.000.010.010.030.00-1237044.92%
DIS230317C001700002023-01-31 12:47PM EST170.000.020.010.070.00-147352.54%
DIS230317C001750002023-01-23 12:36PM EST175.000.010.010.020.00-157648.44%
DIS230317C001800002023-01-31 11:46AM EST180.000.020.000.010.00-21,10547.66%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230317P000450002023-01-27 11:43AM EST45.000.010.000.010.00-22,66581.25%
DIS230317P000500002023-01-30 9:35AM EST50.000.010.000.010.00-53,12271.88%
DIS230317P000550002023-01-26 9:39AM EST55.000.010.000.010.00-31,57862.50%
DIS230317P000600002023-02-01 10:51AM EST60.000.020.010.020.00-11,16561.72%
DIS230317P000650002023-02-01 10:37AM EST65.000.030.020.030.00-33,47257.03%
DIS230317P000700002023-02-01 3:14PM EST70.000.040.030.05-0.01-20.00%183,20052.34%
DIS230317P000750002023-02-01 2:45PM EST75.000.090.080.09-0.02-18.18%247,10850.00%
DIS230317P000800002023-02-01 3:43PM EST80.000.160.160.18-0.04-20.00%385,11747.36%
DIS230317P000850002023-02-01 3:39PM EST85.000.300.300.32-0.07-18.92%597,66043.99%
DIS230317P000900002023-02-01 3:59PM EST90.000.580.560.57-0.07-10.77%47913,12740.87%
DIS230317P000950002023-02-01 3:54PM EST95.001.050.991.04-0.10-8.70%68510,50638.33%
DIS230317P001000002023-02-01 3:53PM EST100.001.821.741.78-0.23-11.22%7644,56835.34%
DIS230317P001050002023-02-01 3:45PM EST105.002.922.983.10-0.63-17.75%4895,50333.26%
DIS230317P001100002023-02-01 3:51PM EST110.005.104.955.10-0.68-11.76%1915,08331.19%
DIS230317P001150002023-02-01 2:17PM EST115.009.057.808.00+0.40+4.62%1029029.74%
DIS230317P001200002023-01-31 3:11PM EST120.0012.4011.3511.700.00-637128.43%
DIS230317P001250002023-02-01 1:17PM EST125.0017.1715.6516.10+0.32+1.90%22028.42%
DIS230317P001300002023-01-31 3:54PM EST130.0021.7520.4020.900.00-144730.57%
DIS230317P001350002023-01-13 11:12AM EST135.0036.2925.2526.000.00-4037.89%
DIS230317P001400002022-12-14 10:01AM EST140.0045.4540.2041.100.00-10127.93%
DIS230317P001450002022-12-16 9:46AM EST145.0053.6045.2046.000.00-20134.89%
DIS230317P001500002023-01-18 10:39AM EST150.0049.4040.3041.150.00-2055.30%
DIS230317P001550002022-12-28 10:57AM EST155.0069.3045.3045.900.00-1053.17%
DIS230317P001600002023-01-18 10:51AM EST160.0059.7050.2551.000.00-20060.01%
DIS230317P001650002022-12-05 12:48PM EST165.0068.0572.8572.600.00-30208.98%
DIS230317P001700002023-01-31 2:20PM EST170.0061.5160.2061.350.00-1058.98%
DIS230317P001750002023-01-25 9:58AM EST175.0070.4065.3066.100.00-2057.42%