Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.43-0.27 (-0.25%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230127C000600002023-01-24 11:00AM EST60.0046.2049.8050.150.00-424682.03%
DIS230127C000650002023-01-10 11:54AM EST65.0029.8544.9045.100.00-107608.59%
DIS230127C000700002023-01-26 3:06PM EST70.0038.6539.8040.100.00-592524.61%
DIS230127C000750002023-01-26 3:50PM EST75.0034.5034.9035.150.00-110469.53%
DIS230127C000770002023-01-25 9:44AM EST77.0028.2132.8033.150.00-10433.98%
DIS230127C000780002023-01-11 11:47AM EST78.0018.4531.9032.150.00--2429.10%
DIS230127C000800002023-01-24 12:02PM EST80.0026.0029.8530.150.00-136398.83%
DIS230127C000810002023-01-23 1:00PM EST81.0024.1528.9029.250.00-13397.27%
DIS230127C000820002023-01-19 1:37PM EST82.0017.2727.8028.150.00-110369.53%
DIS230127C000830002023-01-09 10:06AM EST83.0011.8126.8527.150.00-413360.55%
DIS230127C000840002023-01-27 10:23AM EST84.0025.8025.8526.10+1.40+5.74%2824344.53%
DIS230127C000850002023-01-27 10:20AM EST85.0024.8524.8525.10+1.45+6.20%2257332.03%
DIS230127C000860002023-01-26 3:40PM EST86.0023.2523.9024.100.00-14172323.44%
DIS230127C000870002023-01-26 2:45PM EST87.0021.7122.9023.050.00-7195307.81%
DIS230127C000880002023-01-27 9:51AM EST88.0022.0721.9022.10+2.22+11.18%2164298.83%
DIS230127C000890002023-01-27 10:32AM EST89.0021.0520.9021.05+1.92+10.04%1386283.59%
DIS230127C000900002023-01-27 10:26AM EST90.0019.8519.9020.10+0.77+4.04%11592274.61%
DIS230127C000910002023-01-27 10:23AM EST91.0018.8418.9519.10+0.32+1.73%3455265.63%
DIS230127C000920002023-01-27 10:19AM EST92.0017.9417.8018.10+1.75+10.81%39261244.73%
DIS230127C000930002023-01-27 10:24AM EST93.0016.9716.9517.10+1.46+9.41%5400241.41%
DIS230127C000940002023-01-27 10:09AM EST94.0016.1015.9016.15+1.40+9.52%8432229.30%
DIS230127C000950002023-01-27 10:27AM EST95.0014.9014.9515.05+0.35+2.41%231,313214.84%
DIS230127C000960002023-01-27 10:32AM EST96.0013.9713.8514.05+0.60+4.49%12657197.85%
DIS230127C000970002023-01-27 10:05AM EST97.0012.9712.9513.15+0.90+7.46%8516195.70%
DIS230127C000980002023-01-27 10:30AM EST98.0012.0011.9012.10+0.45+3.90%15922179.10%
DIS230127C000990002023-01-27 10:06AM EST99.0011.0010.9011.15+0.50+4.76%3910169.34%
DIS230127C001000002023-01-27 10:30AM EST100.0010.029.9510.10+0.42+4.38%503,203157.13%
DIS230127C001010002023-01-27 10:33AM EST101.009.018.909.15+0.61+7.26%441,280144.92%
DIS230127C001020002023-01-27 10:26AM EST102.007.827.908.15+0.97+14.16%151,404132.62%
DIS230127C001030002023-01-27 10:21AM EST103.006.956.957.10+0.30+4.51%481,460120.02%
DIS230127C001040002023-01-27 10:31AM EST104.006.005.906.15+0.25+4.35%481,461107.32%
DIS230127C001050002023-01-27 10:33AM EST105.004.954.955.10+0.20+4.21%3112,81694.34%
DIS230127C001060002023-01-27 10:26AM EST106.003.803.904.05+0.15+4.11%1292,31977.83%
DIS230127C001070002023-01-27 10:25AM EST107.002.912.963.10+0.18+6.59%2173,23067.09%
DIS230127C001080002023-01-27 10:32AM EST108.002.091.962.13+0.30+16.76%3371,79052.73%
DIS230127C001090002023-01-27 10:33AM EST109.001.081.111.14-0.02-1.82%4961,55139.84%
DIS230127C001100002023-01-27 10:33AM EST110.000.360.390.42-0.21-36.84%7,0262,59129.10%
DIS230127C001110002023-01-27 10:30AM EST111.000.100.110.10-0.13-56.52%3,8821,06424.90%
DIS230127C001150002023-01-27 10:05AM EST115.000.010.000.01-0.01-50.00%11,17542.19%
DIS230127C001200002023-01-26 9:30AM EST120.000.010.000.010.00-168665.63%
DIS230127C001250002023-01-26 9:30AM EST125.000.010.000.010.00-17393.75%
DIS230127C001300002023-01-26 9:53AM EST130.000.010.000.010.00-136115.63%
DIS230127C001350002023-01-24 3:43PM EST135.000.010.000.010.00-1118137.50%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230127P000600002023-01-06 3:14PM EST60.000.010.000.010.00-201363375.00%
DIS230127P000650002023-01-12 9:31AM EST65.000.010.000.010.00-197325.00%
DIS230127P000700002023-01-26 10:13AM EST70.000.010.000.010.00-1538287.50%
DIS230127P000730002023-01-13 1:01PM EST73.000.010.000.010.00-1156262.50%
DIS230127P000740002023-01-12 10:33AM EST74.000.010.000.010.00-537250.00%
DIS230127P000750002023-01-23 11:26AM EST75.000.010.000.010.00-5409243.75%
DIS230127P000760002023-01-23 10:22AM EST76.000.010.000.010.00-1119237.50%
DIS230127P000770002023-01-18 11:45AM EST77.000.010.000.010.00-79172225.00%
DIS230127P000780002023-01-20 2:06PM EST78.000.010.000.010.00-11239218.75%
DIS230127P000790002023-01-26 9:30AM EST79.000.010.000.010.00-1116212.50%
DIS230127P000800002023-01-26 9:35AM EST80.000.010.000.010.00-11,954206.25%
DIS230127P000810002023-01-23 2:52PM EST81.000.030.000.010.00-11,158193.75%
DIS230127P000820002023-01-23 9:31AM EST82.000.010.000.010.00-1262187.50%
DIS230127P000830002023-01-24 10:16AM EST83.000.010.000.010.00-21,600181.25%
DIS230127P000840002023-01-23 9:41AM EST84.000.010.000.010.00-231,030175.00%
DIS230127P000850002023-01-25 11:16AM EST85.000.010.000.010.00-2771168.75%
DIS230127P000860002023-01-26 10:08AM EST86.000.010.000.010.00-2431162.50%
DIS230127P000870002023-01-23 10:55AM EST87.000.010.000.010.00-6346156.25%
DIS230127P000880002023-01-26 12:19PM EST88.000.010.000.010.00-5765143.75%
DIS230127P000890002023-01-26 10:08AM EST89.000.010.000.010.00-5485137.50%
DIS230127P000900002023-01-26 1:53PM EST90.000.010.000.010.00-2922131.25%
DIS230127P000910002023-01-24 11:13AM EST91.000.010.000.010.00-10362125.00%
DIS230127P000920002023-01-26 3:41PM EST92.000.010.000.010.00-1842118.75%
DIS230127P000930002023-01-25 3:14PM EST93.000.010.000.010.00-11908112.50%
DIS230127P000940002023-01-26 9:49AM EST94.000.010.000.010.00-31,048106.25%
DIS230127P000950002023-01-27 10:24AM EST95.000.010.000.010.00-271,67196.88%
DIS230127P000960002023-01-27 10:24AM EST96.000.010.000.010.00-261,10393.75%
DIS230127P000970002023-01-27 10:28AM EST97.000.010.000.010.00-131,25184.38%
DIS230127P000980002023-01-26 11:21AM EST98.000.010.000.010.00-101,13378.13%
DIS230127P000990002023-01-26 2:25PM EST99.000.010.000.010.00-501,92371.88%
DIS230127P001000002023-01-26 3:49PM EST100.000.010.000.010.00-652,98865.63%
DIS230127P001010002023-01-27 9:36AM EST101.000.010.000.010.00-11,36159.38%
DIS230127P001020002023-01-27 10:19AM EST102.000.010.000.01-0.01-50.00%3885253.13%
DIS230127P001030002023-01-27 10:07AM EST103.000.010.000.01-0.01-50.00%71,36150.00%
DIS230127P001040002023-01-27 9:37AM EST104.000.010.000.01-0.01-50.00%351,53042.97%
DIS230127P001050002023-01-27 10:29AM EST105.000.010.000.01-0.02-66.67%1052,95135.94%
DIS230127P001060002023-01-27 10:19AM EST106.000.010.000.01-0.04-80.00%2471,75728.91%
DIS230127P001070002023-01-27 10:31AM EST107.000.010.010.02-0.07-87.50%3361,20023.83%
DIS230127P001080002023-01-27 10:27AM EST108.000.020.030.04-0.18-90.00%49353618.16%
DIS230127P001090002023-01-27 10:29AM EST109.000.120.100.11-0.26-68.42%39535911.91%
DIS230127P001100002023-01-27 10:31AM EST110.000.410.400.43-0.44-51.76%3591100.00%
DIS230127P001150002023-01-26 9:44AM EST115.006.654.855.100.00-430.00%
DIS230127P001200002023-01-23 11:20AM EST120.0014.809.9010.050.00-100.00%