Singapore markets open in 7 hours 49 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.03-0.46 (-0.43%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230616C000450002022-12-19 3:34PM EST45.0042.3354.5555.550.00-130.00%
DIS230616C000500002023-01-26 9:59AM EST50.0059.1759.0559.850.00-511089.82%
DIS230616C000550002023-01-23 3:54PM EST55.0052.0454.5554.950.00-112684.33%
DIS230616C000600002023-01-27 9:57AM EST60.0051.3049.2550.150.00-230074.63%
DIS230616C000650002023-01-30 11:04AM EST65.0044.9744.8045.150.00-10059369.21%
DIS230616C000700002023-01-31 1:41PM EST70.0040.5539.8540.550.00-196163.27%
DIS230616C000750002023-02-01 11:32AM EST75.0035.6535.4035.75-0.15-0.42%1679258.55%
DIS230616C000800002023-02-01 11:09AM EST80.0030.8030.8531.25-0.45-1.44%720,85254.22%
DIS230616C000850002023-02-01 11:41AM EST85.0026.8026.4526.70+0.50+1.90%973850.53%
DIS230616C000900002023-02-01 11:17AM EST90.0022.2522.2022.45+0.05+0.23%42,28346.75%
DIS230616C000950002023-02-01 11:27AM EST95.0018.3918.2518.50+0.04+0.22%94,33643.69%
DIS230616C001000002023-02-01 11:30AM EST100.0014.6314.5014.75-0.07-0.48%106,17040.55%
DIS230616C001050002023-02-01 11:21AM EST105.0011.3511.3511.45+0.28+2.53%175,09338.11%
DIS230616C001100002023-02-01 11:33AM EST110.008.658.558.65+0.30+3.59%1306,86536.25%
DIS230616C001150002023-02-01 11:19AM EST115.006.156.156.25-0.05-0.81%106,80034.41%
DIS230616C001200002023-02-01 11:35AM EST120.004.354.254.35+0.05+1.16%408,99732.90%
DIS230616C001250002023-02-01 11:53AM EST125.002.912.882.92+0.03+1.04%3311,65731.70%
DIS230616C001300002023-02-01 11:55AM EST130.001.901.901.91+0.08+4.40%343,82730.82%
DIS230616C001350002023-02-01 10:22AM EST135.001.151.201.23-0.05-4.17%53,35330.25%
DIS230616C001400002023-02-01 11:43AM EST140.000.780.760.78+0.06+8.33%93,30929.86%
DIS230616C001450002023-01-31 2:04PM EST145.000.480.470.490.00-11,66529.61%
DIS230616C001500002023-02-01 11:45AM EST150.000.330.300.31+0.03+10.00%308,05229.54%
DIS230616C001550002023-02-01 10:50AM EST155.000.200.200.22-0.01-4.76%266230.08%
DIS230616C001600002023-02-01 11:40AM EST160.000.150.140.15+0.01+7.14%15,46130.37%
DIS230616C001650002023-02-01 9:50AM EST165.000.100.100.11-0.01-9.09%1067730.96%
DIS230616C001700002023-01-31 1:36PM EST170.000.070.070.080.00-32,74631.54%
DIS230616C001750002023-01-27 3:20PM EST175.000.060.050.070.00-550332.62%
DIS230616C001800002023-01-31 3:17PM EST180.000.050.040.050.00-196133.01%
DIS230616C001850002023-01-31 9:30AM EST185.000.050.030.040.00-11,18233.59%
DIS230616C001900002023-01-31 9:30AM EST190.000.040.020.040.00-134535.16%
DIS230616C001950002023-01-26 2:23PM EST195.000.020.020.030.00-139135.55%
DIS230616C002000002023-01-31 12:31PM EST200.000.020.010.030.00-111,84236.72%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230616P000450002023-01-30 3:21PM EST45.000.030.030.040.00-11736655.47%
DIS230616P000500002023-01-31 3:33PM EST50.000.070.060.070.00-1211,43652.73%
DIS230616P000550002023-01-31 2:22PM EST55.000.120.110.130.00-811,28450.59%
DIS230616P000600002023-02-01 9:43AM EST60.000.210.200.21-0.01-4.55%11,17048.54%
DIS230616P000650002023-01-31 2:46PM EST65.000.320.320.340.00-813,37846.34%
DIS230616P000700002023-02-01 10:59AM EST70.000.540.510.52+0.04+8.00%756,88043.99%
DIS230616P000750002023-02-01 11:06AM EST75.000.780.750.76+0.03+4.00%37,03141.50%
DIS230616P000800002023-02-01 10:44AM EST80.001.161.101.12+0.06+5.45%315,62739.33%
DIS230616P000850002023-01-31 2:59PM EST85.001.571.571.600.00-655,02737.04%
DIS230616P000900002023-02-01 9:59AM EST90.002.262.252.28+0.03+1.35%347,83734.94%
DIS230616P000950002023-02-01 11:28AM EST95.003.203.153.20+0.05+1.59%48,68232.87%
DIS230616P001000002023-02-01 11:35AM EST100.004.454.404.50+0.05+1.14%11810,49231.14%
DIS230616P001050002023-02-01 11:31AM EST105.006.156.106.20-0.09-1.44%1176,56229.41%
DIS230616P001100002023-02-01 11:40AM EST110.008.258.308.40-0.20-2.37%63,95827.81%
DIS230616P001150002023-02-01 11:32AM EST115.0010.9510.9011.00-0.40-3.52%44,51625.69%
DIS230616P001200002023-02-01 10:04AM EST120.0014.2014.1014.30+0.15+1.07%11,25924.09%
DIS230616P001250002023-01-26 12:46PM EST125.0018.3017.7518.100.00-75922.21%
DIS230616P001300002023-01-27 3:11PM EST130.0020.3521.8522.350.00-153419.68%
DIS230616P001350002023-01-30 9:49AM EST135.0026.6926.4026.950.00-1250.00%
DIS230616P001400002023-01-20 11:48AM EST140.0039.0531.2531.800.00-200.00%
DIS230616P001450002023-01-31 12:02PM EST145.0036.7636.2037.000.00-1019.34%
DIS230616P001500002023-01-31 1:11PM EST150.0041.5041.2041.800.00-110.00%
DIS230616P001550002023-01-26 10:15AM EST155.0046.3546.1547.000.00-4023.15%
DIS230616P001600002023-01-30 11:44AM EST160.0051.4951.1052.050.00-1027.93%
DIS230616P001650002022-12-27 10:40AM EST165.0078.0554.8055.950.00-300.00%
DIS230616P001700002023-01-27 1:09PM EST170.0059.8861.0061.850.00-100.00%
DIS230616P001750002023-02-01 9:33AM EST175.0066.8066.1566.80+1.97+3.04%220.00%
DIS230616P001800002022-11-10 2:12PM EST180.0090.3086.2086.800.00-50121.63%
DIS230616P001850002022-11-03 9:00AM EST185.0086.2085.0085.900.00-10098.94%
DIS230616P001900002022-11-07 9:34AM EST190.0088.9097.0597.850.00-30130.99%
DIS230616P001950002022-06-08 8:33AM EST195.0087.8097.5099.150.00-10116.66%
DIS230616P002000002023-01-19 10:27AM EST200.00102.4091.0091.900.00-100.00%