Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.54-0.16 (-0.15%)
At close: 04:03PM EST
109.58 +0.04 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250117C000450002023-01-26 1:43PM EST45.0067.7566.8070.200.00-110258.84%
DIS250117C000500002023-01-26 12:53PM EST50.0063.3162.6565.900.00-526856.32%
DIS250117C000550002023-01-19 3:45PM EST55.0050.7359.0561.450.00-23354.46%
DIS250117C000600002023-01-25 11:08AM EST60.0052.2055.1057.000.00-47551.79%
DIS250117C000650002023-01-26 1:50PM EST65.0051.2551.6053.100.00-137650.59%
DIS250117C000700002023-01-27 11:16AM EST70.0048.4247.9048.80+1.92+4.13%193049.49%
DIS250117C000750002023-01-27 11:16AM EST75.0044.6744.3045.05+3.57+8.69%218847.63%
DIS250117C000800002023-01-27 2:24PM EST80.0041.6040.5541.35+1.89+4.76%630645.74%
DIS250117C000850002023-01-27 3:53PM EST85.0037.4537.1537.85+0.55+1.49%850744.14%
DIS250117C000900002023-01-27 2:55PM EST90.0035.0034.0034.50+0.80+2.34%201,07642.66%
DIS250117C000950002023-01-27 3:52PM EST95.0031.0030.5531.25-0.30-0.96%798641.18%
DIS250117C001000002023-01-27 3:08PM EST100.0028.7527.8028.30+0.45+1.59%333,02740.06%
DIS250117C001050002023-01-27 3:04PM EST105.0025.9525.0025.40+1.26+5.10%224238.80%
DIS250117C001100002023-01-27 3:35PM EST110.0022.9522.0022.95+0.20+0.88%201,90238.10%
DIS250117C001150002023-01-27 3:42PM EST115.0020.5019.6520.40+1.25+6.49%264936.99%
DIS250117C001200002023-01-27 3:42PM EST120.0018.2017.4518.15+0.60+3.41%2368736.14%
DIS250117C001250002023-01-27 2:59PM EST125.0016.3015.3016.05+0.50+3.16%1168635.31%
DIS250117C001300002023-01-27 1:13PM EST130.0013.9913.5514.15+0.69+5.19%273,87234.57%
DIS250117C001350002023-01-27 12:57PM EST135.0012.4411.7512.40+0.09+0.73%32,21533.85%
DIS250117C001400002023-01-27 11:33AM EST140.0010.9010.4010.80+0.60+5.83%1297133.15%
DIS250117C001450002023-01-27 3:43PM EST145.009.469.009.50+0.46+5.11%320432.74%
DIS250117C001500002023-01-27 12:21PM EST150.008.107.958.15+0.30+3.85%6164332.02%
DIS250117C001550002023-01-27 2:20PM EST155.007.006.657.15+0.25+3.70%923231.72%
DIS250117C001600002023-01-27 12:40PM EST160.006.085.706.20+0.08+1.33%461031.32%
DIS250117C001650002023-01-27 12:40PM EST165.005.265.055.35+0.29+5.84%316030.92%
DIS250117C001700002023-01-27 2:52PM EST170.004.654.304.55+0.25+5.68%2274830.43%
DIS250117C001750002023-01-27 3:54PM EST175.003.863.754.05-0.08-2.03%323,58830.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250117P000450002023-01-27 1:13PM EST45.001.000.771.27-0.10-9.09%985342.91%
DIS250117P000500002023-01-26 10:47AM EST50.001.501.081.620.00-122940.80%
DIS250117P000550002023-01-26 1:26PM EST55.001.841.461.870.00-57837.95%
DIS250117P000600002023-01-27 2:41PM EST60.002.171.882.37-0.09-3.98%1057536.33%
DIS250117P000650002023-01-27 10:04AM EST65.002.802.572.97-0.28-9.09%160934.83%
DIS250117P000700002023-01-27 3:02PM EST70.003.453.403.65-0.30-8.00%439333.34%
DIS250117P000750002023-01-27 9:48AM EST75.004.414.004.70-0.36-7.55%294332.65%
DIS250117P000800002023-01-27 2:54PM EST80.005.255.205.65-0.40-7.08%42,16531.28%
DIS250117P000850002023-01-27 11:47AM EST85.006.506.306.70-0.19-2.84%12,47629.87%
DIS250117P000900002023-01-27 1:35PM EST90.007.707.707.95-0.50-6.10%22,56128.61%
DIS250117P000950002023-01-27 12:25PM EST95.009.209.209.70-0.92-9.09%12,24028.01%
DIS250117P001000002023-01-27 2:46PM EST100.0010.8810.7511.45-0.35-3.12%253,01027.03%
DIS250117P001050002023-01-27 3:45PM EST105.0012.8512.7513.45-1.15-8.21%119526.13%
DIS250117P001100002023-01-27 3:49PM EST110.0015.0514.9515.55-0.30-1.95%7402,49425.04%
DIS250117P001150002023-01-27 12:55PM EST115.0017.2016.8517.85-0.55-3.10%1145523.91%
DIS250117P001200002023-01-23 10:14AM EST120.0023.4119.9520.450.00-250122.87%
DIS250117P001250002023-01-27 11:14AM EST125.0023.0022.4523.25-2.10-8.37%75053621.74%
DIS250117P001300002023-01-27 9:55AM EST130.0025.9825.6026.35-3.25-11.12%42,17020.66%
DIS250117P001350002023-01-27 11:13AM EST135.0029.4729.1529.80-3.68-11.10%145219.71%
DIS250117P001400002023-01-27 11:13AM EST140.0033.0732.7533.60-0.89-2.62%11518.94%
DIS250117P001450002023-01-12 12:53PM EST145.0045.2036.7037.650.00-1118.20%
DIS250117P001500002023-01-27 1:37PM EST150.0040.7040.9541.80-5.30-11.52%21917.08%
DIS250117P001550002023-01-04 1:47PM EST155.0062.6745.4046.200.00-1115.98%
DIS250117P001600002022-12-16 3:48PM EST160.0069.8058.9562.450.00-2042.00%
DIS250117P001650002022-12-30 9:50AM EST165.0078.0054.0056.850.00-2020.78%
DIS250117P001700002023-01-06 12:10PM EST170.0075.8058.8062.050.00-2022.56%
DIS250117P001750002023-01-17 2:46PM EST175.0074.7563.7067.200.00-2224.12%