Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.11-3.23 (-2.13%)
At close: 1:00PM EST
148.04 -0.07 (-0.05%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000800002021-11-26 11:20AM EST80.0074.0072.1575.50-1.00-1.33%40721447.09%
DIS240119C000850002021-11-26 11:58AM EST85.0067.5166.0070.50-5.49-7.52%43843.58%
DIS240119C000900002021-11-23 11:39AM EST90.0066.5063.0066.500.00-62842.44%
DIS240119C000950002021-11-26 10:01AM EST95.0059.0058.4562.00-4.90-7.67%1235340.19%
DIS240119C001000002021-11-26 12:51PM EST100.0056.0055.0057.95-3.00-5.08%91,16838.81%
DIS240119C001050002021-11-26 9:31AM EST105.0051.9050.5054.00-2.20-4.07%33237.53%
DIS240119C001100002021-11-26 12:41PM EST110.0049.8546.5050.50-2.15-4.13%3027736.90%
DIS240119C001150002021-11-26 9:31AM EST115.0044.6543.5046.75-4.30-8.78%131935.71%
DIS240119C001200002021-11-26 10:43AM EST120.0042.0041.3043.70-3.55-7.79%1021635.43%
DIS240119C001250002021-11-26 12:47PM EST125.0040.2537.1540.55-1.75-4.17%435634.83%
DIS240119C001300002021-11-26 12:48PM EST130.0036.3934.5037.55-1.61-4.24%34532534.28%
DIS240119C001350002021-11-26 12:29PM EST135.0033.6031.5535.20-2.10-5.88%1117934.39%
DIS240119C001400002021-11-26 11:17AM EST140.0031.1230.0033.00-1.38-4.25%141,39934.51%
DIS240119C001450002021-11-26 11:50AM EST145.0028.7428.1030.50-1.26-4.20%4624634.09%
DIS240119C001500002021-11-26 12:51PM EST150.0026.5025.7028.30-1.80-6.36%1261,25433.88%
DIS240119C001550002021-11-26 12:45PM EST155.0024.7223.6026.05-1.18-4.56%1142133.46%
DIS240119C001600002021-11-26 12:47PM EST160.0023.2022.2023.65-0.60-2.52%581,50032.74%
DIS240119C001650002021-11-26 11:52AM EST165.0020.0019.9521.90-1.90-8.68%51,52532.64%
DIS240119C001700002021-11-26 12:22PM EST170.0018.7219.0020.40-1.67-8.19%6477532.70%
DIS240119C001750002021-11-26 12:42PM EST175.0017.3516.4519.30-1.21-6.52%5183533.10%
DIS240119C001800002021-11-26 12:53PM EST180.0016.2115.3018.00-0.79-4.65%2273333.15%
DIS240119C001850002021-11-26 10:48AM EST185.0016.3513.9516.35+0.65+4.14%1859532.68%
DIS240119C001900002021-11-26 12:53PM EST190.0013.6712.8015.50-0.87-5.98%2140433.06%
DIS240119C001950002021-11-26 11:14AM EST195.0012.3911.2013.80-0.99-7.40%1331632.31%
DIS240119C002000002021-11-26 12:58PM EST200.0011.4511.0011.95-0.76-6.22%1391,90931.23%
DIS240119C002100002021-11-26 10:07AM EST210.0010.019.1011.20-0.69-6.45%524732.54%
DIS240119C002200002021-11-26 12:03PM EST220.009.158.109.25+0.65+7.65%2246731.97%
DIS240119C002300002021-11-26 9:44AM EST230.007.506.508.65+0.63+9.17%193433.00%
DIS240119C002400002021-11-23 3:04PM EST240.006.505.108.200.00-48234.07%
DIS240119C002500002021-11-26 12:57PM EST250.005.605.106.95-0.05-0.88%729533.74%
DIS240119C002600002021-11-26 12:18PM EST260.004.704.055.35-0.35-6.93%325632.50%
DIS240119C002700002021-11-26 10:42AM EST270.004.113.805.00-0.29-6.59%1056233.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000850002021-11-26 12:37PM EST85.003.403.404.10+0.40+13.33%229035.29%
DIS240119P000900002021-11-26 11:45AM EST90.004.254.154.60+1.00+30.77%1,3032,90133.75%
DIS240119P000950002021-11-26 12:40PM EST95.005.055.056.00+0.80+18.82%2,05177334.19%
DIS240119P001000002021-11-26 10:42AM EST100.005.955.756.85+0.70+13.33%1211,82633.10%
DIS240119P001050002021-11-23 11:50AM EST105.006.105.008.000.00-5219132.44%
DIS240119P001100002021-11-23 1:07PM EST110.007.406.5010.800.00-8419134.34%
DIS240119P001150002021-11-26 9:31AM EST115.0010.008.6510.30+1.30+14.94%227730.58%
DIS240119P001200002021-11-26 9:59AM EST120.0011.939.5512.00+2.13+21.73%330430.25%
DIS240119P001250002021-11-26 12:02PM EST125.0013.2711.0013.75+1.32+11.05%4163529.78%
DIS240119P001300002021-11-26 12:33PM EST130.0014.9114.4515.85+1.26+9.23%123,46829.58%
DIS240119P001350002021-11-26 12:43PM EST135.0017.0517.1519.90+1.70+11.07%9921,77831.65%
DIS240119P001400002021-11-26 12:43PM EST140.0019.2019.5020.95+1.10+6.08%64,51229.70%
DIS240119P001450002021-11-26 11:21AM EST145.0022.3721.1522.80+2.22+11.02%31,27028.62%
DIS240119P001500002021-11-26 11:40AM EST150.0025.0023.0526.00+2.30+10.13%63,63128.97%
DIS240119P001550002021-11-26 10:17AM EST155.0027.4226.0030.00+0.72+2.70%22,11530.08%
DIS240119P001600002021-11-26 9:31AM EST160.0030.0029.0032.80+0.79+2.70%194429.61%
DIS240119P001650002021-11-24 10:35AM EST165.0032.4032.5536.050.00-143429.52%
DIS240119P001700002021-11-26 12:34PM EST170.0037.6635.5040.00+2.11+5.94%1669930.09%
DIS240119P001750002021-11-22 12:40PM EST175.0036.3739.1542.850.00-929029.25%
DIS240119P001800002021-11-23 3:10PM EST180.0042.0043.6046.250.00-14528.91%
DIS240119P001850002021-11-18 1:58PM EST185.0041.9646.9550.250.00-56229.16%
DIS240119P001900002021-11-26 9:37AM EST190.0051.5050.5054.05+0.55+1.08%102329.05%
DIS240119P001950002021-11-23 11:05AM EST195.0053.6955.0557.650.00-37228.56%
DIS240119P002000002021-11-26 9:36AM EST200.0060.5058.5060.95+2.45+4.22%19127.54%
DIS240119P002100002021-11-10 6:51AM EST210.0051.7061.7064.650.00-1119.74%
DIS240119P002200002021-11-18 1:14PM EST220.0071.7575.5078.800.00-1028.66%
DIS240119P002300002021-10-22 11:40AM EST230.0069.170.000.000.00-100.00%
DIS240119P002400002021-11-11 12:10PM EST240.0082.0093.0097.000.00-33329.19%
DIS240119P002600002021-11-16 9:50AM EST260.00108.03112.00115.500.00-1729.24%
DIS240119P002700002021-11-16 9:50AM EST270.00117.48121.00125.500.00-1930.54%