Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.78+3.48 (+3.69%)
At close: 04:03PM EDT
97.95 +0.17 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000500002022-06-24 3:59PM EDT50.0051.7051.3052.80+3.33+6.88%2855.90%
DIS240119C000550002022-06-21 1:30PM EDT55.0044.7547.1048.350.00-35252.58%
DIS240119C000600002022-06-24 11:38AM EDT60.0043.9043.0044.25+4.84+12.39%210850.06%
DIS240119C000650002022-06-23 1:11PM EDT65.0035.1939.1040.500.00-11450.55%
DIS240119C000700002022-06-24 1:04PM EDT70.0036.3035.3036.60+2.93+8.78%837447.99%
DIS240119C000750002022-06-24 1:32PM EDT75.0032.3331.7032.95+2.33+7.77%210245.94%
DIS240119C000800002022-06-24 3:10PM EDT80.0028.9028.6029.60+2.90+11.15%2893344.39%
DIS240119C000850002022-06-24 12:42PM EDT85.0025.9225.1026.35+3.52+15.71%135742.75%
DIS240119C000900002022-06-24 3:59PM EDT90.0022.9722.5523.35+2.42+11.78%221,01441.36%
DIS240119C000950002022-06-24 2:25PM EDT95.0019.9619.7020.30+2.88+16.86%5066439.54%
DIS240119C001000002022-06-24 3:59PM EDT100.0017.6717.3518.00+2.22+14.37%373,67238.96%
DIS240119C001050002022-06-24 1:33PM EDT105.0015.2514.8515.70+2.10+15.97%353438.00%
DIS240119C001100002022-06-24 2:34PM EDT110.0013.0512.7513.55+1.29+10.97%361,79336.99%
DIS240119C001150002022-06-24 2:47PM EDT115.0011.2510.9511.85+1.45+14.80%91,56136.55%
DIS240119C001200002022-06-24 3:57PM EDT120.009.609.359.90+1.45+17.79%282,87735.23%
DIS240119C001250002022-06-24 3:40PM EDT125.008.307.958.60+1.35+19.42%494,80034.93%
DIS240119C001300002022-06-24 3:53PM EDT130.007.046.757.20+1.04+17.33%194,63834.09%
DIS240119C001350002022-06-24 12:41PM EDT135.006.105.706.30+1.05+20.79%21,22034.06%
DIS240119C001400002022-06-24 2:42PM EDT140.004.994.805.30+0.54+12.13%583,13533.51%
DIS240119C001450002022-06-24 3:22PM EDT145.004.104.004.55+0.45+12.33%1110,30933.30%
DIS240119C001500002022-06-24 3:54PM EDT150.003.653.503.70+0.55+17.74%2816,50632.53%
DIS240119C001550002022-06-24 3:35PM EDT155.003.102.883.30+0.49+18.77%1210,57432.81%
DIS240119C001600002022-06-24 3:51PM EDT160.002.652.462.78+0.35+15.22%545,45432.52%
DIS240119C001650002022-06-24 11:48AM EDT165.002.252.062.35+0.35+18.42%32,77832.29%
DIS240119C001700002022-06-24 3:48PM EDT170.001.881.732.00+0.22+13.25%92,67032.15%
DIS240119C001750002022-06-24 2:21PM EDT175.001.621.511.84+0.22+15.71%31,35932.62%
DIS240119C001800002022-06-24 3:36PM EDT180.001.441.271.50+0.17+13.39%93,00232.15%
DIS240119C001850002022-06-24 2:18PM EDT185.001.231.071.42+0.05+4.24%595932.78%
DIS240119C001900002022-06-24 3:03PM EDT190.001.061.061.25+0.08+8.16%21,20132.86%
DIS240119C001950002022-06-24 12:22PM EDT195.001.040.921.12+0.14+15.56%254133.05%
DIS240119C002000002022-06-24 3:59PM EDT200.000.870.850.90+0.07+8.75%426,07332.53%
DIS240119C002100002022-06-23 2:44PM EDT210.000.580.490.920.00-169634.33%
DIS240119C002200002022-06-24 9:50AM EDT220.000.690.500.70+0.08+13.11%11,55834.20%
DIS240119C002300002022-06-24 9:32AM EDT230.000.450.380.75-0.05-10.00%290636.05%
DIS240119C002400002022-06-24 9:50AM EDT240.000.490.320.67+0.11+28.95%149336.72%
DIS240119C002500002022-06-24 3:59PM EDT250.000.390.290.50+0.05+14.71%961,15536.29%
DIS240119C002600002022-06-24 10:14AM EDT260.000.350.260.38-0.03-7.89%192736.01%
DIS240119C002700002022-06-24 3:41PM EDT270.000.310.270.35+0.04+14.81%622,22036.69%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000500002022-06-24 11:54AM EDT50.002.181.932.29-0.25-10.29%530645.51%
DIS240119P000550002022-06-24 12:43PM EDT55.002.692.602.82-0.31-10.33%180342.97%
DIS240119P000600002022-06-23 2:14PM EDT60.003.403.253.55-0.56-14.14%136641.08%
DIS240119P000650002022-06-17 3:45PM EDT65.004.954.054.400.00-223739.28%
DIS240119P000700002022-06-24 12:54PM EDT70.005.205.005.40-0.97-15.72%31,15937.60%
DIS240119P000750002022-06-23 3:06PM EDT75.007.206.306.550.00-2656,42835.97%
DIS240119P000800002022-06-24 11:54AM EDT80.007.857.608.00-1.35-14.67%52,28634.74%
DIS240119P000850002022-06-24 1:37PM EDT85.009.509.259.65-1.61-14.49%11,41133.54%
DIS240119P000900002022-06-24 2:18PM EDT90.0011.3011.1011.50-1.29-10.25%87,88732.34%
DIS240119P000950002022-06-24 3:59PM EDT95.0013.4213.2013.70-1.98-12.86%204,60531.43%
DIS240119P001000002022-06-24 3:17PM EDT100.0015.7315.4515.90-1.62-9.34%367,98930.04%
DIS240119P001050002022-06-24 3:24PM EDT105.0018.3017.9518.65-1.92-9.50%15,81629.30%
DIS240119P001100002022-06-24 12:23PM EDT110.0021.1120.8521.45-2.19-9.40%113,77928.16%
DIS240119P001150002022-06-22 1:52PM EDT115.0026.4023.9524.650.00-12,57127.34%
DIS240119P001200002022-06-23 1:20PM EDT120.0027.5627.3028.05-3.76-12.01%52,39926.44%
DIS240119P001250002022-06-23 10:08AM EDT125.0034.8030.6531.550.00-174,21225.21%
DIS240119P001300002022-06-24 2:57PM EDT130.0035.3034.8535.60-3.23-8.38%58,94424.81%
DIS240119P001350002022-06-23 9:58AM EDT135.0043.3338.9039.700.00-25,89624.03%
DIS240119P001400002022-06-24 2:42PM EDT140.0043.7342.8044.10-3.27-6.96%36,36323.68%
DIS240119P001450002022-06-24 2:42PM EDT145.0048.2547.5548.50-3.05-5.95%32,70022.80%
DIS240119P001500002022-06-24 11:20AM EDT150.0052.8852.3053.25-3.02-5.40%2394,33722.99%
DIS240119P001550002022-06-24 11:20AM EDT155.0057.6756.9558.00-3.11-5.12%2271,88422.88%
DIS240119P001600002022-06-24 9:38AM EDT160.0063.5061.6062.90-2.14-3.26%42,47123.41%
DIS240119P001650002022-06-21 11:10AM EDT165.0070.1066.7568.000.00-33225.17%
DIS240119P001700002022-06-16 10:30AM EDT170.0075.4871.5573.200.00-118927.45%
DIS240119P001750002022-06-14 2:29PM EDT175.0081.0476.3578.250.00-181128.81%
DIS240119P001800002022-05-31 10:10AM EDT180.0071.9081.2083.150.00-70329.24%
DIS240119P001850002022-05-27 1:43PM EDT185.0076.7586.1588.050.00-272029.57%
DIS240119P001900002022-05-31 9:36AM EDT190.0081.2791.4593.250.00-62031.78%
DIS240119P001950002022-06-06 12:28PM EDT195.0086.8396.5598.100.00-525631.74%
DIS240119P002000002022-06-06 12:28PM EDT200.0091.85101.20103.600.00-521235.57%
DIS240119P002100002022-06-24 11:42AM EDT210.00112.10111.35113.45+11.52+11.45%1136.49%
DIS240119P002200002022-06-24 11:42AM EDT220.00122.01121.25123.35+27.14+28.61%1137.50%
DIS240119P002300002022-05-05 10:02AM EDT230.00116.00119.95122.550.00-110.00%
DIS240119P002400002022-04-28 11:25AM EDT240.00126.62129.75132.250.00-10000.00%
DIS240119P002500002022-05-19 3:52PM EDT250.00146.63154.00157.100.00-11052.27%
DIS240119P002600002022-05-09 2:09PM EDT260.00152.26151.70154.000.00-16300.00%
DIS240119P002700002022-06-23 1:53PM EDT270.00177.15170.65173.550.00-782745.64%