Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.91-0.14 (-0.17%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000450002023-09-27 2:11PM EDT45.0035.4036.8537.150.00-1079.79%
DIS240119C000500002023-09-27 12:06PM EDT50.0030.8031.9532.250.00-253569.56%
DIS240119C000550002023-09-26 3:34PM EDT55.0026.6027.1027.450.00-126260.94%
DIS240119C000600002023-10-02 10:49AM EDT60.0022.3222.3522.50+0.12+0.54%434952.10%
DIS240119C000650002023-09-28 3:32PM EDT65.0017.2517.7517.900.00-225346.40%
DIS240119C000700002023-10-02 11:31AM EDT70.0013.6713.4013.55+0.24+1.79%72,21440.89%
DIS240119C000750002023-10-02 10:12AM EDT75.009.759.509.65+0.15+1.56%132,90036.71%
DIS240119C000800002023-10-02 11:32AM EDT80.006.406.256.35+0.01+0.16%1674,17033.42%
DIS240119C000850002023-10-02 11:36AM EDT85.003.893.803.85-0.04-1.02%2278,70931.20%
DIS240119C000900002023-10-02 11:39AM EDT90.002.212.192.21-0.01-0.45%28214,13130.12%
DIS240119C000950002023-10-02 11:37AM EDT95.001.221.211.23-0.06-4.69%6924,22529.75%
DIS240119C001000002023-10-02 11:37AM EDT100.000.690.680.70-0.03-4.17%19729,88730.08%
DIS240119C001050002023-10-02 10:15AM EDT105.000.410.400.42-0.02-4.65%520,08030.88%
DIS240119C001100002023-10-02 10:35AM EDT110.000.260.250.26-0.01-3.70%4417,27931.79%
DIS240119C001150002023-09-29 3:47PM EDT115.000.170.160.170.00-607,80232.91%
DIS240119C001200002023-10-02 11:29AM EDT120.000.120.110.12-0.01-7.69%12819,68534.18%
DIS240119C001250002023-10-02 9:58AM EDT125.000.090.080.09+0.01+12.50%316,38535.65%
DIS240119C001300002023-09-29 3:49PM EDT130.000.060.060.07-0.01-14.29%2037.11%
DIS240119C001350002023-10-02 11:03AM EDT135.000.060.050.06+0.01+20.00%17,83338.87%
DIS240119C001400002023-10-02 10:24AM EDT140.000.040.040.050.00-36,43140.23%
DIS240119C001450002023-09-29 2:47PM EDT145.000.040.020.040.00-811,73541.41%
DIS240119C001500002023-10-02 9:50AM EDT150.000.020.020.04-0.01-33.33%215,57643.56%
DIS240119C001550002023-10-02 11:04AM EDT155.000.030.020.03+0.01+50.00%329,72744.14%
DIS240119C001600002023-09-29 11:36AM EDT160.000.030.010.030.00-47,08146.09%
DIS240119C001650002023-10-02 11:19AM EDT165.000.030.020.030.00-18,70047.66%
DIS240119C001700002023-09-29 9:35AM EDT170.000.030.010.030.00-13,05849.61%
DIS240119C001750002023-09-27 9:53AM EDT175.000.010.000.030.00-21,63851.17%
DIS240119C001800002023-09-28 11:10AM EDT180.000.010.000.030.00-14,37052.73%
DIS240119C001850002023-09-22 10:17AM EDT185.000.030.000.030.00-11,87750.78%
DIS240119C001900002023-10-02 10:22AM EDT190.000.010.000.010.00-193,28450.78%
DIS240119C001950002023-09-05 9:43AM EDT195.000.010.000.030.00-1053.91%
DIS240119C002000002023-10-02 10:43AM EDT200.000.020.000.02+0.01+100.00%258,59253.13%
DIS240119C002100002023-08-25 10:31AM EDT210.000.020.000.030.00-12,26657.81%
DIS240119C002200002023-09-21 10:01AM EDT220.000.010.000.020.00-111,91757.81%
DIS240119C002300002023-08-11 2:20PM EDT230.000.020.000.010.00-11,36557.81%
DIS240119C002400002023-08-23 3:51PM EDT240.000.010.000.030.00-276764.84%
DIS240119C002500002023-09-15 9:30AM EDT250.000.010.000.010.00-1060.94%
DIS240119C002600002023-08-21 11:51AM EDT260.000.010.000.010.00-11,43562.50%
DIS240119C002700002023-09-14 2:17PM EDT270.000.010.000.010.00-811,15765.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000450002023-10-02 10:59AM EDT45.000.060.050.06+0.01+20.00%46,79846.88%
DIS240119P000500002023-10-02 10:08AM EDT50.000.090.080.090.00-182,83941.50%
DIS240119P000550002023-09-29 3:48PM EDT55.000.170.150.160.00-72,47337.45%
DIS240119P000600002023-10-02 11:05AM EDT60.000.300.280.30-0.01-3.23%53,43733.99%
DIS240119P000650002023-10-02 11:23AM EDT65.000.580.570.58-0.02-3.33%35,60831.06%
DIS240119P000700002023-10-02 11:05AM EDT70.001.181.161.18-0.01-0.84%47029.00%
DIS240119P000750002023-10-02 11:20AM EDT75.002.162.222.24-0.07-3.14%10524,77727.01%
DIS240119P000800002023-10-02 11:22AM EDT80.003.803.954.00-0.13-3.31%4923,48425.23%
DIS240119P000850002023-10-02 11:33AM EDT85.006.406.456.60-0.25-3.76%10518,59223.40%
DIS240119P000900002023-09-29 3:21PM EDT90.0010.089.8010.050.00-4019,62821.16%
DIS240119P000950002023-10-02 10:40AM EDT95.0014.3014.1014.250.00-414,35317.48%
DIS240119P001000002023-10-02 9:46AM EDT100.0019.0518.9019.05+0.05+0.26%32,5670.00%
DIS240119P001050002023-09-29 9:40AM EDT105.0024.3023.7523.900.00-11260.00%
DIS240119P001100002023-10-02 9:35AM EDT110.0028.9028.7029.10-0.30-1.03%1021.49%
DIS240119P001150002023-09-29 3:11PM EDT115.0034.0033.6534.150.00-1492728.52%
DIS240119P001200002023-09-29 3:20PM EDT120.0038.9238.7039.20-0.13-0.33%170133.99%
DIS240119P001250002023-09-29 10:21AM EDT125.0044.4543.4543.950.00-100.00%
DIS240119P001300002023-09-29 12:13PM EDT130.0049.2548.6549.050.00-110.00%
DIS240119P001350002023-09-29 1:57PM EDT135.0054.5553.6054.000.00-110.00%
DIS240119P001400002023-09-15 12:11PM EDT140.0054.7558.5559.150.00-1041.60%
DIS240119P001450002023-09-29 3:55PM EDT145.0064.0063.7564.050.00-200.00%
DIS240119P001500002023-09-29 3:55PM EDT150.0069.0068.6069.150.00-2146.09%
DIS240119P001550002023-09-15 12:56PM EDT155.0069.7573.4574.050.00-100.00%
DIS240119P001600002023-09-29 3:20PM EDT160.0079.0578.5079.600.00-5,067067.04%
DIS240119P001650002023-09-28 1:16PM EDT165.0084.9883.7084.300.00-1060.55%
DIS240119P001700002023-07-03 12:28PM EDT170.0079.3482.5583.350.00-100.00%
DIS240119P001750002023-05-31 11:44AM EDT175.0087.7584.9586.250.00-100.00%
DIS240119P001800002023-06-09 11:16AM EDT180.0087.8291.0091.850.00-100.00%
DIS240119P001850002023-09-25 9:57AM EDT185.00103.30103.65103.900.00-100.00%
DIS240119P001900002023-07-20 1:20PM EDT190.00103.26103.70104.350.00-100.00%
DIS240119P001950002023-08-31 11:10AM EDT195.00110.90113.55114.450.00-1077.39%
DIS240119P002000002023-09-29 3:54PM EDT200.00118.90118.80119.250.00-2171.00%
DIS240119P002100002023-09-27 3:37PM EDT210.00130.02128.50129.350.00-1078.86%
DIS240119P002200002023-08-08 2:53PM EDT220.00132.40139.05139.850.00-2,010085.64%
DIS240119P002300002023-04-14 3:57PM EDT230.00130.17137.20138.700.00-2,50000.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-08-02 3:38PM EDT250.00163.72167.70168.900.00-2,00000.00%
DIS240119P002600002023-04-19 3:52PM EDT260.00161.40167.50169.300.00-1,50000.00%
DIS240119P002700002023-08-15 2:03PM EDT270.00182.78184.75186.450.00-2,10500.00%