Singapore markets open in 26 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.13+2.80 (+2.97%)
At close: 04:03PM EDT
97.30 +0.17 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000500002022-10-03 12:39PM EDT50.0050.5050.7051.90-0.25-0.49%235160.72%
DIS240119C000550002022-09-13 12:07PM EDT55.0061.7246.5047.550.00-25457.35%
DIS240119C000600002022-10-03 1:43PM EDT60.0042.4442.2543.60-2.30-5.14%112854.58%
DIS240119C000650002022-09-30 12:42PM EDT65.0039.1538.3539.550.00-64852.05%
DIS240119C000700002022-09-30 12:42PM EDT70.0035.3534.7535.800.00-632150.26%
DIS240119C000750002022-09-30 10:44AM EDT75.0030.9631.2532.100.00-1022649.57%
DIS240119C000800002022-10-03 1:11PM EDT80.0027.5027.8028.50+1.00+3.77%2011,21047.19%
DIS240119C000850002022-09-30 3:59PM EDT85.0023.3024.4525.450.00-149445.94%
DIS240119C000900002022-10-03 3:18PM EDT90.0022.1721.7522.25+1.77+8.68%51,38143.92%
DIS240119C000950002022-10-03 3:32PM EDT95.0019.3518.9519.45+1.49+8.34%251,01142.50%
DIS240119C001000002022-10-03 3:58PM EDT100.0016.5016.4017.25+1.09+7.07%154,09042.05%
DIS240119C001050002022-10-03 1:21PM EDT105.0013.9014.1014.70-0.30-2.11%43,97440.38%
DIS240119C001100002022-10-03 3:51PM EDT110.0012.3212.0512.60+0.97+8.55%232,76339.32%
DIS240119C001150002022-10-03 3:14PM EDT115.0010.6410.2510.70+0.84+8.57%322,04238.29%
DIS240119C001200002022-10-03 2:46PM EDT120.008.958.709.05+0.95+11.87%184,48937.43%
DIS240119C001250002022-10-03 3:58PM EDT125.007.457.357.85+0.62+9.08%816,21137.24%
DIS240119C001300002022-10-03 2:15PM EDT130.006.306.006.50+0.40+6.78%256,62736.30%
DIS240119C001350002022-10-03 3:58PM EDT135.005.265.155.40-0.12-2.23%361,75835.61%
DIS240119C001400002022-10-03 3:18PM EDT140.004.474.304.60+0.39+9.56%494,08735.39%
DIS240119C001450002022-10-03 3:58PM EDT145.003.673.603.90+0.27+7.94%3410,49335.16%
DIS240119C001500002022-10-03 3:50PM EDT150.003.102.963.20+0.20+6.90%2610,29834.60%
DIS240119C001550002022-10-03 3:59PM EDT155.002.602.502.72+0.10+4.00%1510,97234.48%
DIS240119C001600002022-10-03 2:47PM EDT160.002.202.052.30+0.10+4.76%1105,97634.33%
DIS240119C001650002022-10-03 1:34PM EDT165.001.751.732.01+0.03+1.74%22,92534.50%
DIS240119C001700002022-10-03 3:53PM EDT170.001.601.431.65-0.04-2.44%313,16534.12%
DIS240119C001750002022-10-03 2:42PM EDT175.001.301.251.44-0.02-1.52%111,57034.27%
DIS240119C001800002022-10-03 3:20PM EDT180.001.131.051.23+0.03+2.73%44,41234.23%
DIS240119C001850002022-10-03 11:49AM EDT185.000.940.811.06-0.13-12.15%21,05034.27%
DIS240119C001900002022-10-03 10:40AM EDT190.000.810.730.88-0.08-8.99%11,52034.05%
DIS240119C001950002022-10-03 1:09PM EDT195.000.680.590.78-0.03-4.23%643734.25%
DIS240119C002000002022-10-03 3:51PM EDT200.000.600.500.63-0.06-9.09%146,25833.89%
DIS240119C002100002022-09-27 11:37AM EDT210.000.570.370.550.00-368834.84%
DIS240119C002200002022-10-03 3:02PM EDT220.000.450.280.46-0.05-10.00%61,69235.45%
DIS240119C002300002022-10-03 10:40AM EDT230.000.390.230.38-0.02-4.88%21,04335.91%
DIS240119C002400002022-10-03 10:40AM EDT240.000.330.200.34-0.01-2.94%1053336.72%
DIS240119C002500002022-10-03 1:57PM EDT250.000.200.150.24-0.05-20.00%1091,55936.28%
DIS240119C002600002022-10-03 2:41PM EDT260.000.160.150.22-0.04-20.00%601,23337.11%
DIS240119C002700002022-10-03 1:17PM EDT270.000.140.140.19-0.01-6.67%155,09337.55%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000500002022-09-30 3:59PM EDT50.001.961.721.900.00-589147.18%
DIS240119P000550002022-09-30 3:30PM EDT55.002.522.162.500.00-31,15345.22%
DIS240119P000600002022-10-03 10:55AM EDT60.003.122.863.10-0.18-5.45%137242.77%
DIS240119P000650002022-09-30 3:11PM EDT65.004.113.553.850.00-1053040.65%
DIS240119P000700002022-09-30 1:51PM EDT70.005.094.504.900.00-21,24339.25%
DIS240119P000750002022-10-03 12:31PM EDT75.006.135.756.00-0.02-0.33%217,10037.46%
DIS240119P000800002022-10-03 3:00PM EDT80.007.157.157.45-0.75-9.49%233,90836.24%
DIS240119P000850002022-09-30 11:07AM EDT85.009.188.758.850.00-21,97334.36%
DIS240119P000900002022-10-03 2:54PM EDT90.0010.5510.5010.80-0.85-7.46%1,2658,42233.36%
DIS240119P000950002022-10-03 3:39PM EDT95.0012.6212.5512.85-1.08-7.88%27,03432.03%
DIS240119P001000002022-09-30 2:02PM EDT100.0015.7514.9015.200.00-977,87230.82%
DIS240119P001050002022-09-30 3:16PM EDT105.0018.6517.3017.950.00-115,48129.93%
DIS240119P001100002022-10-03 3:28PM EDT110.0020.2520.3020.75-0.38-1.84%54,99928.55%
DIS240119P001150002022-10-03 3:56PM EDT115.0023.7023.5524.10-0.50-2.07%22,69027.81%
DIS240119P001200002022-09-30 12:23PM EDT120.0027.7227.0027.400.00-114,02926.31%
DIS240119P001250002022-09-30 12:10PM EDT125.0031.7530.4031.250.00-74,47325.55%
DIS240119P001300002022-10-03 2:47PM EDT130.0034.7634.6035.25-0.69-1.95%58,97224.56%
DIS240119P001350002022-10-03 9:58AM EDT135.0041.0038.9039.65+2.45+6.36%35,98524.28%
DIS240119P001400002022-10-03 3:26PM EDT140.0043.1043.2543.85-0.80-1.82%116,34122.35%
DIS240119P001450002022-10-03 3:28PM EDT145.0047.6047.8048.75-0.45-0.94%103,60323.32%
DIS240119P001500002022-10-03 1:17PM EDT150.0054.0052.5053.90+1.43+2.72%53,15225.62%
DIS240119P001550002022-10-03 10:55AM EDT155.0059.2357.5058.35+0.83+1.42%1548123.23%
DIS240119P001600002022-10-03 2:44PM EDT160.0063.2562.4063.45+0.72+1.15%62,00725.29%
DIS240119P001650002022-09-23 11:37AM EDT165.0065.1567.4068.650.00-79028.00%
DIS240119P001700002022-09-26 9:38AM EDT170.0069.6072.4073.750.00-8229.87%
DIS240119P001750002022-09-20 11:12AM EDT175.0067.1177.2578.600.00-5029.94%
DIS240119P001800002022-09-30 1:06PM EDT180.0085.2082.2583.50+1.93+2.32%61230.23%
DIS240119P001850002022-05-27 1:43PM EDT185.0076.7586.1588.050.00-272025.98%
DIS240119P001900002022-10-03 10:36AM EDT190.0093.8092.2093.80+0.10+0.11%10034.58%
DIS240119P001950002022-07-19 10:04AM EDT195.0097.0071.9073.050.00-300.00%
DIS240119P002000002022-09-30 9:33AM EDT200.00103.40101.90103.900.00-6437.26%
DIS240119P002100002022-07-20 11:55AM EDT210.00105.8888.7590.700.00-200.00%
DIS240119P002200002022-08-10 9:38AM EDT220.00109.21104.20107.050.00-600.00%
DIS240119P002300002022-08-22 10:15AM EDT230.00112.60122.75124.200.00-410.00%
DIS240119P002400002022-08-29 12:15PM EDT240.00126.30139.85142.300.00-100.00%
DIS240119P002500002022-09-22 2:25PM EDT250.00147.75151.85154.200.00-1047.71%
DIS240119P002600002022-09-28 3:48PM EDT260.00160.75161.45164.300.00-1,82062149.82%
DIS240119P002700002022-10-03 2:39PM EDT270.00172.86172.20173.60-1.04-0.60%1682745.70%