Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.70-0.84 (-0.77%)
As of 10:11AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000450002023-01-26 1:46PM EST45.0065.6064.9566.100.00-14466.44%
DIS240119C000500002023-01-30 9:40AM EST50.0060.3360.3061.35-1.85-2.98%147862.02%
DIS240119C000550002023-01-26 10:26AM EST55.0056.5555.7556.850.00-115158.94%
DIS240119C000600002023-01-27 3:28PM EST60.0053.4251.1052.150.00-527454.76%
DIS240119C000650002023-01-26 12:35PM EST65.0047.1346.9547.850.00-1516053.00%
DIS240119C000700002023-01-26 1:10PM EST70.0042.7542.7043.450.00-155550.32%
DIS240119C000750002023-01-27 3:58PM EST75.0039.7438.5039.200.00-121,18049.16%
DIS240119C000800002023-01-27 3:48PM EST80.0036.3334.3535.150.00-331,44546.83%
DIS240119C000850002023-01-27 3:48PM EST85.0032.3430.5031.250.00-2381744.68%
DIS240119C000900002023-01-27 3:38PM EST90.0028.5026.7527.500.00-5272,98142.61%
DIS240119C000950002023-01-30 9:33AM EST95.0023.3023.5024.00-2.00-7.91%913,76540.85%
DIS240119C001000002023-01-27 3:50PM EST100.0021.2520.0020.650.00-1217,76039.03%
DIS240119C001050002023-01-27 3:51PM EST105.0017.0017.0517.60-1.10-6.08%212,06437.51%
DIS240119C001100002023-01-30 9:35AM EST110.0014.1514.2014.75-0.85-5.67%26,19535.95%
DIS240119C001150002023-01-30 9:36AM EST115.0011.8011.8012.30-1.07-8.31%32,68634.81%
DIS240119C001200002023-01-27 3:58PM EST120.009.609.6510.10-0.63-6.16%28,02633.69%
DIS240119C001250002023-01-30 9:49AM EST125.008.007.658.10-0.30-3.61%108,26032.48%
DIS240119C001300002023-01-30 9:30AM EST130.006.306.056.50-0.30-4.55%2212,04931.66%
DIS240119C001350002023-01-27 2:58PM EST135.005.454.755.150.00-1492,86830.91%
DIS240119C001400002023-01-30 9:37AM EST140.003.503.654.05-0.75-17.65%474,84830.29%
DIS240119C001450002023-01-30 9:51AM EST145.003.002.883.00-0.37-10.98%411,94529.23%
DIS240119C001500002023-01-30 9:30AM EST150.002.302.142.40-0.29-11.20%2612,35129.13%
DIS240119C001550002023-01-27 3:19PM EST155.001.691.641.90-0.25-12.89%111,57928.99%
DIS240119C001600002023-01-30 9:36AM EST160.001.331.271.49-0.20-13.07%15,98428.82%
DIS240119C001650002023-01-27 3:03PM EST165.001.170.921.160.00-163,09628.65%
DIS240119C001700002023-01-27 3:12PM EST170.000.890.780.900.00-482,77328.49%
DIS240119C001750002023-01-30 9:44AM EST175.000.680.630.74-0.06-8.11%72,16128.70%
DIS240119C001800002023-01-30 9:49AM EST180.000.500.510.55-0.05-9.09%113,53628.36%
DIS240119C001850002023-01-27 1:46PM EST185.000.470.280.500.00-321,30229.05%
DIS240119C001900002023-01-27 3:33PM EST190.000.410.290.460.00-41,60029.76%
DIS240119C001950002023-01-27 11:39AM EST195.000.330.250.360.00-1062629.64%
DIS240119C002000002023-01-30 9:43AM EST200.000.250.230.31-0.01-3.85%117,75529.98%
DIS240119C002100002023-01-27 3:54PM EST210.000.190.170.200.00-12090529.98%
DIS240119C002200002023-01-27 3:56PM EST220.000.140.120.190.00-311,71631.49%
DIS240119C002300002023-01-27 2:06PM EST230.000.110.100.130.00-11,20231.59%
DIS240119C002400002023-01-30 9:30AM EST240.000.100.070.10+0.01+11.11%166932.03%
DIS240119C002500002023-01-27 1:55PM EST250.000.070.060.110.00-3002,88533.79%
DIS240119C002600002023-01-30 9:30AM EST260.000.060.050.070.00-201,24133.50%
DIS240119C002700002023-01-30 9:54AM EST270.000.060.040.06+0.01+20.00%39,36134.18%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000450002023-01-30 9:30AM EST45.000.260.200.41+0.03+13.04%32,03448.34%
DIS240119P000500002023-01-27 10:34AM EST50.000.400.300.570.00-21,34945.80%
DIS240119P000550002023-01-27 9:31AM EST55.000.600.520.780.00-11,82743.51%
DIS240119P000600002023-01-27 3:18PM EST60.000.840.801.040.00-281,08441.28%
DIS240119P000650002023-01-27 3:39PM EST65.001.171.171.380.00-21,51139.28%
DIS240119P000700002023-01-27 1:45PM EST70.001.611.621.820.00-1564,75937.46%
DIS240119P000750002023-01-27 3:53PM EST75.002.252.192.41+0.11+5.14%269,30235.94%
DIS240119P000800002023-01-27 3:18PM EST80.002.822.873.200.00-319,42434.71%
DIS240119P000850002023-01-30 9:34AM EST85.003.903.753.95+0.25+6.85%168,41532.72%
DIS240119P000900002023-01-27 3:34PM EST90.004.704.755.15+0.10+2.17%29,39031.71%
DIS240119P000950002023-01-27 3:54PM EST95.006.306.056.45+0.30+5.00%512,04030.32%
DIS240119P001000002023-01-30 9:30AM EST100.007.507.607.95+0.30+4.17%19,68928.85%
DIS240119P001050002023-01-27 3:54PM EST105.009.109.409.900.00-2025,13927.83%
DIS240119P001100002023-01-30 9:30AM EST110.0011.8011.4512.00+0.80+7.27%447,86126.44%
DIS240119P001150002023-01-27 3:50PM EST115.0013.5013.9014.550.00-52,73225.35%
DIS240119P001200002023-01-27 3:49PM EST120.0017.2316.7517.35+1.03+6.36%55,32124.04%
DIS240119P001250002023-01-27 11:32AM EST125.0019.4019.8520.450.00-24,57422.55%
DIS240119P001300002023-01-25 3:52PM EST130.0024.5023.5524.200.00-13,77921.86%
DIS240119P001350002023-01-26 2:32PM EST135.0027.7527.3528.100.00-1015920.66%
DIS240119P001400002023-01-27 1:23PM EST140.0030.6831.6032.150.00-63418.59%
DIS240119P001450002023-01-25 11:09AM EST145.0039.9536.3037.150.00-3420.42%
DIS240119P001500002023-01-27 3:38PM EST150.0039.9540.9541.950.00-10010120.89%
DIS240119P001550002023-01-04 1:47PM EST155.0062.4846.0547.150.00-1023.79%
DIS240119P001600002023-01-26 3:59PM EST160.0050.3651.0051.750.00-11,50222.36%
DIS240119P001650002022-11-22 11:45AM EST165.0069.9577.6579.150.00-25086.88%
DIS240119P001700002023-01-26 3:59PM EST170.0060.3460.9562.350.00-1229.55%
DIS240119P001750002023-01-06 12:13PM EST175.0080.9565.6567.000.00-2028.52%
DIS240119P001800002023-01-09 11:40AM EST180.0084.8070.8072.450.00-1132.92%
DIS240119P001850002022-11-22 11:45AM EST185.0089.9097.6099.650.00-25095.12%
DIS240119P001900002023-01-30 9:54AM EST190.0081.3080.7082.20+1.30+1.63%2333.78%
DIS240119P001950002022-10-04 12:05PM EST195.0094.0594.4095.650.00-2064.59%
DIS240119P002000002023-01-24 11:26AM EST200.0093.8090.5092.650.00-1139.14%
DIS240119P002100002023-01-30 9:50AM EST210.00101.60100.65102.45-21.00-17.13%1040.09%
DIS240119P002200002023-01-18 10:32AM EST220.00119.10110.25113.000.00-2045.65%
DIS240119P002300002023-01-04 2:56PM EST230.00137.90119.95122.650.00-1045.52%
DIS240119P002400002023-01-11 2:11PM EST240.00143.60129.80132.900.00-4049.02%
DIS240119P002500002023-01-04 2:29PM EST250.00158.55139.65142.900.00-2050.84%
DIS240119P002600002023-01-25 3:11PM EST260.00152.25149.90153.400.00-4,17662155.56%
DIS240119P002700002023-01-26 9:37AM EST270.00160.90160.10163.000.00-782754.87%