Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.82+0.77 (+0.84%)
At close: 04:02PM EST
92.84 +0.02 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231215C000450002023-12-07 3:36PM EST45.0047.3047.3548.250.00-1,3000299.22%
DIS231215C000500002023-12-08 3:58PM EST50.0042.8542.7043.20+0.52+1.23%320212.89%
DIS231215C000550002023-12-07 3:16PM EST55.0038.3037.6038.300.00-901183.20%
DIS231215C000600002023-12-07 3:36PM EST60.0032.2532.5533.200.00-9,60091138.28%
DIS231215C000650002023-12-07 3:36PM EST65.0027.3027.5528.400.00-5,4002134.57%
DIS231215C000690002023-12-07 3:40PM EST69.0023.4023.7024.000.00-4090.63%
DIS231215C000700002023-12-07 3:36PM EST70.0022.4022.7023.000.00-24,000686.72%
DIS231215C000710002023-12-07 3:16PM EST71.0021.4021.7522.000.00-40089.45%
DIS231215C000720002023-12-07 3:16PM EST72.0020.4520.7021.000.00-341178.91%
DIS231215C000730002023-12-07 3:16PM EST73.0019.4019.7520.000.00-10081.25%
DIS231215C000740002023-12-07 3:40PM EST74.0018.4018.3019.000.00-9094.14%
DIS231215C000750002023-12-07 3:36PM EST75.0017.9217.7518.05+0.52+2.99%52977.73%
DIS231215C000760002023-12-07 3:16PM EST76.0016.5016.7517.050.00-85073.44%
DIS231215C000770002023-12-07 3:16PM EST77.0015.5015.4516.000.00-335080.27%
DIS231215C000780002023-12-07 3:16PM EST78.0014.5014.4515.000.00-182075.78%
DIS231215C000790002023-12-07 3:16PM EST79.0013.5013.6514.050.00-35052.73%
DIS231215C000800002023-12-08 9:57AM EST80.0012.7012.8013.00+0.35+2.83%1319557.23%
DIS231215C000810002023-12-07 3:16PM EST81.0011.5011.6512.000.00-92062.11%
DIS231215C000820002023-12-07 3:16PM EST82.0010.8210.4511.00+0.32+3.05%12057.62%
DIS231215C000830002023-12-08 12:12PM EST83.009.979.8010.20+0.47+4.95%1053.13%
DIS231215C000840002023-12-07 2:46PM EST84.008.428.309.050.00-1051.47%
DIS231215C000850002023-12-08 9:54AM EST85.007.907.908.05+0.45+6.04%1681,32246.68%
DIS231215C000860002023-12-08 10:15AM EST86.006.756.707.05+0.20+3.05%211041.99%
DIS231215C000870002023-12-07 3:47PM EST87.005.345.856.100.00-19239.26%
DIS231215C000880002023-12-08 9:46AM EST88.005.404.955.10+1.08+25.00%26434.23%
DIS231215C000890002023-12-08 3:14PM EST89.004.064.004.15+0.57+16.33%821530.71%
DIS231215C000900002023-12-08 3:52PM EST90.003.093.103.20+0.35+12.77%1,41114,09426.66%
DIS231215C000910002023-12-08 3:57PM EST91.002.322.252.40+0.32+16.00%1041,09825.44%
DIS231215C000920002023-12-08 3:57PM EST92.001.651.621.65+0.32+24.06%1,2092,39723.41%
DIS231215C000930002023-12-08 3:59PM EST93.001.081.061.08+0.18+20.00%1,8032,51122.75%
DIS231215C000940002023-12-08 3:59PM EST94.000.680.660.68+0.09+15.25%2,3022,63022.80%
DIS231215C000950002023-12-08 3:59PM EST95.000.400.400.41+0.03+8.11%5,17518,88723.10%
DIS231215C000960002023-12-08 3:59PM EST96.000.240.240.26+0.01+4.35%1,1412,95624.17%
DIS231215C000970002023-12-08 3:57PM EST97.000.160.140.16+0.01+6.67%2,4281,93725.10%
DIS231215C000980002023-12-08 3:49PM EST98.000.100.080.11-0.01-9.09%6471,28426.66%
DIS231215C000990002023-12-08 3:50PM EST99.000.070.060.07-0.02-22.22%4851,53527.74%
DIS231215C001000002023-12-08 3:46PM EST100.000.050.050.06-0.01-16.67%72831,27530.18%
DIS231215C001010002023-12-08 12:52PM EST101.000.030.020.04-0.02-40.00%55535231.25%
DIS231215C001020002023-12-08 3:49PM EST102.000.030.000.04-0.01-25.00%3071,96434.18%
DIS231215C001030002023-12-08 12:39PM EST103.000.020.000.04-0.01-33.33%2021637.11%
DIS231215C001040002023-12-07 11:14AM EST104.000.020.000.080.00-32058544.73%
DIS231215C001050002023-12-08 3:57PM EST105.000.030.010.03+0.02+200.00%3923,93241.02%
DIS231215C001060002023-12-08 10:44AM EST106.000.010.000.070.00-32076649.61%
DIS231215C001100002023-12-08 1:44PM EST110.000.010.000.010.00-18,93746.88%
DIS231215C001150002023-12-08 10:57AM EST115.000.010.000.010.00-12,34254.69%
DIS231215C001200002023-11-30 3:15PM EST120.000.010.000.010.00-2658664.06%
DIS231215C001250002023-11-27 3:31PM EST125.000.010.000.010.00-136571.88%
DIS231215C001300002023-11-28 2:33PM EST130.000.020.000.010.00-345281.25%
DIS231215C001350002023-11-28 3:15PM EST135.000.010.000.010.00-11,27590.63%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231215P000450002023-11-09 11:56AM EST45.000.020.000.020.00-11,229181.25%
DIS231215P000500002023-11-16 1:17PM EST50.000.010.000.010.00-21,329150.00%
DIS231215P000550002023-11-22 1:03PM EST55.000.010.000.010.00-21,419125.00%
DIS231215P000600002023-11-29 9:30AM EST60.000.030.000.010.00-203,513106.25%
DIS231215P000650002023-12-05 12:06PM EST65.000.010.000.010.00-42,01687.50%
DIS231215P000700002023-12-06 1:51PM EST70.000.010.000.010.00-1810,87971.88%
DIS231215P000750002023-12-08 2:05PM EST75.000.020.000.02+0.01+100.00%1457,96059.38%
DIS231215P000760002023-12-05 2:46PM EST76.000.020.000.050.00-50151162.50%
DIS231215P000770002023-12-05 3:57PM EST77.000.010.000.020.00-42041952.34%
DIS231215P000780002023-12-06 1:14PM EST78.000.010.000.040.00-114653.52%
DIS231215P000790002023-12-08 2:10PM EST79.000.010.010.040.00-1114351.56%
DIS231215P000800002023-12-08 3:49PM EST80.000.010.000.02-0.02-66.67%69412,87546.48%
DIS231215P000810002023-12-06 3:45PM EST81.000.010.010.02-0.01-50.00%104242.97%
DIS231215P000820002023-12-08 1:17PM EST82.000.010.000.05-0.02-66.67%232,28545.31%
DIS231215P000830002023-12-08 12:28PM EST83.000.030.010.02-0.01-25.00%1914936.33%
DIS231215P000840002023-12-08 11:07AM EST84.000.030.010.03-0.01-25.00%121,31434.77%
DIS231215P000850002023-12-08 3:21PM EST85.000.030.030.04-0.02-40.00%77914,01332.81%
DIS231215P000860002023-12-08 12:29PM EST86.000.040.030.06-0.03-42.86%361,46031.25%
DIS231215P000870002023-12-08 3:54PM EST87.000.060.040.06-0.06-50.00%1501,19627.34%
DIS231215P000880002023-12-08 3:55PM EST88.000.090.070.09-0.09-50.00%2541,51025.39%
DIS231215P000890002023-12-08 3:52PM EST89.000.140.130.15-0.14-50.00%5512,34324.12%
DIS231215P000900002023-12-08 3:59PM EST90.000.240.230.24-0.23-48.94%2,00314,41722.46%
DIS231215P000910002023-12-08 3:59PM EST91.000.420.410.42-0.35-45.45%9202,07821.63%
DIS231215P000920002023-12-08 3:58PM EST92.000.710.710.73-0.43-37.72%1,2182,92321.39%
DIS231215P000930002023-12-08 3:58PM EST93.001.161.151.18-0.54-31.76%1,8141,40221.19%
DIS231215P000940002023-12-08 3:54PM EST94.001.831.751.78-0.42-18.67%1461,94421.14%
DIS231215P000950002023-12-08 3:40PM EST95.002.612.442.54-0.59-18.44%1058,13521.83%
DIS231215P000960002023-12-08 3:49PM EST96.003.353.303.40-0.75-18.29%4481722.85%
DIS231215P000970002023-12-08 9:51AM EST97.003.904.204.35-1.15-22.77%237425.49%
DIS231215P000980002023-12-08 10:37AM EST98.005.155.005.30-0.80-13.45%315527.25%
DIS231215P000990002023-12-06 9:55AM EST99.008.606.106.450.00-51038.09%
DIS231215P001000002023-12-08 12:28PM EST100.007.217.107.45-0.79-9.88%21,94442.19%
DIS231215P001010002023-12-08 11:11AM EST101.008.008.108.30-0.75-8.57%13238.18%
DIS231215P001020002023-12-05 1:47PM EST102.0011.908.959.300.00-2841.60%
DIS231215P001030002023-12-05 1:47PM EST103.0010.2510.0510.45-2.65-20.54%13953.91%
DIS231215P001040002023-12-05 1:47PM EST104.0013.9010.8511.700.00--168.36%
DIS231215P001050002023-11-28 3:17PM EST105.0012.1511.9012.550.00-20066.02%
DIS231215P001100002023-11-16 9:36AM EST110.0017.1516.8517.40+0.90+5.54%2074.71%
DIS231215P001150002023-11-09 1:59PM EST115.0024.2021.6522.400.00--089.65%
DIS231215P001200002023-10-31 12:05PM EST120.0038.6526.9528.750.00-20130.76%
DIS231215P001250002023-10-19 9:26AM EST125.0040.9030.5531.300.00-100.00%
DIS231215P001300002023-12-04 1:26PM EST130.0038.1036.7537.500.00-34137.40%
DIS231215P001350002023-11-09 10:23AM EST135.0044.7541.8542.700.00-10123.44%