Singapore markets close in 3 hours 24 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.63+1.76 (+1.60%)
At close: 04:03PM EST
112.29 +0.66 (+0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230721C000450002023-02-02 12:58PM EST45.0068.700.000.000.00-300.00%
DIS230721C000500002023-01-24 2:48PM EST50.0057.650.000.000.00-200.00%
DIS230721C000550002023-01-31 2:26PM EST55.0054.850.000.000.00-200.00%
DIS230721C000600002023-01-24 2:47PM EST60.0048.150.000.000.00-400.00%
DIS230721C000650002023-01-12 12:27PM EST65.0037.990.000.000.00-100.00%
DIS230721C000700002023-02-06 12:58PM EST70.0041.380.000.000.00-100.00%
DIS230721C000750002023-02-03 10:31AM EST75.0039.600.000.000.00-200.00%
DIS230721C000800002023-02-02 3:44PM EST80.0035.550.000.000.00-300.00%
DIS230721C000850002023-02-03 1:50PM EST85.0029.940.000.000.00-100.00%
DIS230721C000900002023-02-06 12:38PM EST90.0024.100.000.000.00-1600.00%
DIS230721C000950002023-02-07 3:50PM EST95.0022.080.000.000.00-300.00%
DIS230721C001000002023-02-07 2:15PM EST100.0017.230.000.000.00-200.00%
DIS230721C001050002023-02-07 1:14PM EST105.0014.000.000.000.00-1000.00%
DIS230721C001100002023-02-07 3:14PM EST110.0011.000.000.000.00-4900.00%
DIS230721C001150002023-02-07 3:53PM EST115.008.960.000.000.00-13701.56%
DIS230721C001200002023-02-07 3:00PM EST120.006.350.000.000.00-14103.13%
DIS230721C001250002023-02-07 3:56PM EST125.004.800.000.000.00-8103.13%
DIS230721C001300002023-02-07 2:45PM EST130.003.200.000.000.00-2806.25%
DIS230721C001350002023-02-07 3:39PM EST135.002.330.000.000.00-10506.25%
DIS230721C001400002023-02-07 3:48PM EST140.001.680.000.000.00-2206.25%
DIS230721C001450002023-02-07 2:20PM EST145.001.020.000.000.00-13806.25%
DIS230721C001500002023-02-07 3:53PM EST150.000.780.000.000.00-65012.50%
DIS230721C001550002023-02-07 2:52PM EST155.000.480.000.000.00-9012.50%
DIS230721C001600002023-02-07 2:43PM EST160.000.330.000.000.00-49012.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230721P000450002023-02-07 1:28PM EST45.000.060.000.000.00-4025.00%
DIS230721P000500002023-02-02 2:50PM EST50.000.070.000.000.00-7025.00%
DIS230721P000550002023-02-07 12:35PM EST55.000.180.000.000.00-25025.00%
DIS230721P000600002023-02-07 2:04PM EST60.000.290.000.000.00-30025.00%
DIS230721P000650002023-02-07 3:52PM EST65.000.390.000.000.00-3012.50%
DIS230721P000700002023-02-06 1:11PM EST70.000.640.000.000.00-1012.50%
DIS230721P000750002023-02-07 3:25PM EST75.000.850.000.000.00-18012.50%
DIS230721P000800002023-02-07 3:58PM EST80.001.190.000.000.00-14012.50%
DIS230721P000850002023-02-07 2:52PM EST85.001.730.000.000.00-5706.25%
DIS230721P000900002023-02-07 2:42PM EST90.002.380.000.000.00-13506.25%
DIS230721P000950002023-02-07 3:38PM EST95.003.200.000.000.00-24506.25%
DIS230721P001000002023-02-07 3:46PM EST100.004.250.000.000.00-23803.13%
DIS230721P001050002023-02-07 2:00PM EST105.006.400.000.000.00-4101.56%
DIS230721P001100002023-02-07 3:56PM EST110.007.600.000.000.00-2200.78%
DIS230721P001150002023-02-07 3:57PM EST115.0010.000.000.000.00-900.00%
DIS230721P001200002023-02-07 11:27AM EST120.0014.150.000.000.00-1000.00%
DIS230721P001250002023-02-03 11:39AM EST125.0015.500.000.000.00-100.00%
DIS230721P001300002023-02-07 10:34AM EST130.0021.750.000.000.00-200.00%
DIS230721P001350002023-02-07 2:21PM EST135.0025.050.000.000.00-8800.00%
DIS230721P001400002023-02-07 3:25PM EST140.0029.050.000.000.00-5800.00%
DIS230721P001450002023-02-06 3:58PM EST145.0035.250.000.000.00-400.00%
DIS230721P001500002023-02-03 2:53PM EST150.0039.100.000.000.00-200.00%
DIS230721P001550002023-02-06 10:03AM EST155.0045.400.000.000.00-100.00%
DIS230721P001600002023-02-03 2:52PM EST160.0049.150.000.000.00-200.00%