Singapore markets open in 7 hours 42 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.08+3.23 (+3.37%)
As of 01:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230616C000500002022-09-23 10:27AM EDT50.0052.1050.7551.500.00-16465.92%
DIS230616C000550002022-09-22 9:39AM EDT55.0051.1046.0547.050.00-17861.77%
DIS230616C000600002022-09-12 3:22PM EDT60.0058.8241.8042.450.00-246658.44%
DIS230616C000650002022-09-23 1:28PM EDT65.0038.4037.6038.050.00-610855.44%
DIS230616C000700002022-09-27 2:30PM EDT70.0031.0033.2533.800.00-1052.03%
DIS230616C000750002022-09-12 11:09AM EDT75.0044.3029.3529.850.00-46351.00%
DIS230616C000800002022-09-22 2:43PM EDT80.0028.6025.6525.950.00-218148.25%
DIS230616C000850002022-09-28 12:53PM EDT85.0022.0522.1522.45+1.98+9.87%1033346.41%
DIS230616C000900002022-09-27 2:06PM EDT90.0016.9418.5019.100.00-128344.40%
DIS230616C000950002022-09-28 9:49AM EDT95.0014.2015.8016.05+0.20+1.43%639642.65%
DIS230616C001000002022-09-28 12:58PM EDT100.0013.2013.1013.35+1.71+14.88%81,85641.23%
DIS230616C001050002022-09-28 12:27PM EDT105.0010.6910.7510.90+1.29+13.72%10039.78%
DIS230616C001100002022-09-28 12:34PM EDT110.008.658.358.85+1.10+14.57%2181,44338.75%
DIS230616C001150002022-09-28 12:43PM EDT115.006.956.957.10+1.00+16.81%1681,84137.82%
DIS230616C001200002022-09-28 12:42PM EDT120.005.455.505.55+0.80+17.20%41036.74%
DIS230616C001250002022-09-28 12:24PM EDT125.004.304.254.40+0.70+19.44%6,0475,82536.24%
DIS230616C001300002022-09-28 11:59AM EDT130.003.303.303.40+0.40+13.79%411,93335.55%
DIS230616C001350002022-09-27 1:57PM EDT135.002.182.572.710.00-363,04035.43%
DIS230616C001400002022-09-28 9:31AM EDT140.001.941.982.11+0.20+11.49%4035.12%
DIS230616C001450002022-09-28 12:53PM EDT145.001.511.521.64+0.16+11.85%429834.88%
DIS230616C001500002022-09-28 12:07PM EDT150.001.241.171.29+0.20+19.23%3034.80%
DIS230616C001550002022-09-28 10:43AM EDT155.000.930.891.00+0.12+14.81%150934.64%
DIS230616C001600002022-09-28 10:17AM EDT160.000.700.700.77+0.03+4.48%104,76834.47%
DIS230616C001650002022-09-28 12:09PM EDT165.000.610.550.64+0.07+12.96%1737234.84%
DIS230616C001700002022-09-28 9:31AM EDT170.000.500.440.52+0.09+21.95%162,89935.03%
DIS230616C001750002022-09-27 9:37AM EDT175.000.410.350.450.00-535335.57%
DIS230616C001800002022-09-28 11:24AM EDT180.000.320.280.35-0.03-8.57%453035.47%
DIS230616C001850002022-09-23 2:25PM EDT185.000.310.230.330.00-465036.43%
DIS230616C001900002022-09-22 11:59AM EDT190.000.290.190.270.00-210836.52%
DIS230616C001950002022-09-27 1:49PM EDT195.000.230.160.240.00-530537.06%
DIS230616C002000002022-09-28 12:04PM EDT200.000.170.120.22+0.01+6.25%4990737.74%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230616P000500002022-09-28 12:35PM EDT50.000.730.690.77-0.07-8.75%1051.10%
DIS230616P000550002022-09-26 12:53PM EDT55.000.971.001.080.00-193649.18%
DIS230616P000600002022-09-27 9:31AM EDT60.001.351.371.470.00-291446.73%
DIS230616P000650002022-09-19 12:56PM EDT65.001.251.901.990.00-243544.58%
DIS230616P000700002022-09-27 2:39PM EDT70.002.932.552.680.00-1376242.72%
DIS230616P000750002022-09-28 11:47AM EDT75.003.603.403.55-0.20-5.26%41,40340.97%
DIS230616P000800002022-09-28 10:23AM EDT80.004.904.454.60-0.25-4.85%21039.19%
DIS230616P000850002022-09-28 11:44AM EDT85.006.125.805.95-0.51-7.69%31,13937.73%
DIS230616P000900002022-09-28 11:52AM EDT90.007.587.407.50-0.74-8.89%3,000036.08%
DIS230616P000950002022-09-28 12:50PM EDT95.009.309.259.65-1.18-11.26%46035.44%
DIS230616P001000002022-09-28 12:45PM EDT100.0011.6011.5011.60-1.10-8.66%586,64833.22%
DIS230616P001050002022-09-28 11:43AM EDT105.0014.6914.0014.25+0.49+3.45%904,86732.13%
DIS230616P001100002022-09-28 11:43AM EDT110.0017.7117.0517.20-0.98-5.24%912,43030.92%
DIS230616P001150002022-09-28 12:44PM EDT115.0020.4020.2520.50-2.05-9.13%364,25629.76%
DIS230616P001200002022-09-27 3:44PM EDT120.0025.0324.0024.20-1.22-4.65%11,48628.87%
DIS230616P001250002022-09-28 11:41AM EDT125.0028.8227.9028.10-1.23-4.09%131,70927.61%
DIS230616P001300002022-09-28 10:52AM EDT130.0033.1131.9032.40-1.99-5.67%181,29727.00%
DIS230616P001350002022-09-27 10:11AM EDT135.0037.0036.4036.800.00-4025.78%
DIS230616P001400002022-09-28 9:56AM EDT140.0043.4541.0541.550.00-254925.95%
DIS230616P001450002022-09-28 10:55AM EDT145.0047.0045.7546.45-1.10-2.29%19226.97%
DIS230616P001500002022-09-27 12:17PM EDT150.0053.5350.7551.650.00-8830.69%
DIS230616P001550002022-09-28 10:34AM EDT155.0057.4055.7056.55-1.40-2.38%1031.54%
DIS230616P001600002022-09-27 9:43AM EDT160.0060.0060.6561.650.00-1034.20%
DIS230616P001650002022-09-28 9:33AM EDT165.0068.9265.7566.50+3.47+5.30%4034.33%
DIS230616P001700002022-09-12 3:15PM EDT170.0053.7070.7071.800.00-2038.84%
DIS230616P001750002022-09-12 3:15PM EDT175.0058.7075.5576.650.00-2038.95%
DIS230616P001800002022-09-02 2:51PM EDT180.0068.6080.7081.550.00-2039.33%
DIS230616P001850002022-09-19 11:13AM EDT185.0076.8085.9086.650.00-1041.82%
DIS230616P001900002022-09-28 10:24AM EDT190.0092.4590.7591.55-0.86-0.92%10042.05%
DIS230616P001950002022-06-08 9:33AM EDT195.0087.8097.5099.150.00-1057.10%
DIS230616P002000002022-09-27 9:36AM EDT200.00100.75100.80101.750.00-1046.80%