Singapore markets close in 6 hours 6 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.11-2.16 (-1.42%)
At close: 04:02PM EST
149.69 -0.42 (-0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220121C000450002022-01-18 1:36PM EST45.00107.70104.35107.100.00-1415871.88%
DIS220121C000500002022-01-18 10:15AM EST50.00102.1599.60100.400.00-6195708.59%
DIS220121C000550002022-01-19 2:19PM EST55.0096.2794.6595.95-1.63-1.66%334612.50%
DIS220121C000600002022-01-19 10:15AM EST60.0091.2089.9590.35-0.90-0.98%12,444467.19%
DIS220121C000650002022-01-18 3:37PM EST65.0086.9084.9085.400.00-1110428.13%
DIS220121C000700002022-01-19 2:11PM EST70.0081.2079.3580.30-1.40-1.69%22354475.00%
DIS220121C000750002022-01-14 2:11PM EST75.0075.5574.3075.950.00-20227325.00%
DIS220121C000800002022-01-19 3:13PM EST80.0070.5769.7570.30-1.52-2.11%16328398.83%
DIS220121C000850002022-01-19 3:49PM EST85.0065.7064.5565.20-1.80-2.67%8423328.91%
DIS220121C000900002022-01-19 2:39PM EST90.0060.9059.4060.40-1.10-1.77%11749353.52%
DIS220121C000950002022-01-19 10:41AM EST95.0055.8754.4556.05-1.13-1.98%2378286.72%
DIS220121C001000002022-01-19 3:41PM EST100.0050.5549.6050.40-1.20-2.32%1223,640289.06%
DIS220121C001050002022-01-19 2:42PM EST105.0045.9044.5545.30-1.85-3.87%18921241.41%
DIS220121C001100002022-01-19 1:25PM EST110.0042.2639.6040.65-0.61-1.42%82,324154.69%
DIS220121C001150002022-01-19 9:53AM EST115.0036.5234.7535.30-1.52-4.00%31,611187.30%
DIS220121C001200002022-01-19 3:53PM EST120.0030.3229.7530.20-2.68-8.12%323,105143.36%
DIS220121C001250002022-01-19 2:36PM EST125.0026.0024.9525.45-2.05-7.31%91,601120.31%
DIS220121C001300002022-01-19 3:56PM EST130.0020.2619.9520.30-1.78-8.08%3012,47076.56%
DIS220121C001350002022-01-19 3:56PM EST135.0015.2114.9515.30-1.69-10.00%932,83458.59%
DIS220121C001370002022-01-18 12:28PM EST137.0015.8512.7513.650.00-343466.80%
DIS220121C001380002022-01-19 12:53PM EST138.0014.6511.9512.45+2.32+18.82%1562.50%
DIS220121C001390002022-01-18 11:10AM EST139.0013.3010.9511.950.00-9977.15%
DIS220121C001400002022-01-19 2:03PM EST140.0011.6710.0010.35-0.35-2.91%319,85050.39%
DIS220121C001410002022-01-14 12:10PM EST141.009.458.909.950.00-111464.84%
DIS220121C001420002022-01-19 10:06AM EST142.009.358.008.35-1.95-17.26%620355.27%
DIS220121C001430002022-01-19 9:46AM EST143.008.506.757.65-0.90-9.57%46763.53%
DIS220121C001440002022-01-19 3:40PM EST144.006.405.856.45-1.50-18.99%214549.22%
DIS220121C001450002022-01-19 3:32PM EST145.005.455.105.50-2.15-28.29%1079,42845.41%
DIS220121C001460002022-01-19 9:38AM EST146.005.704.254.50-1.45-20.28%520039.26%
DIS220121C001470002022-01-19 3:01PM EST147.003.703.403.65-2.20-37.29%423237.60%
DIS220121C001480002022-01-19 2:05PM EST148.003.902.592.87-0.70-15.22%7627336.33%
DIS220121C001490002022-01-19 3:16PM EST149.002.211.922.36-1.44-39.45%8655239.60%
DIS220121C001500002022-01-19 3:59PM EST150.001.401.351.49-1.62-53.64%1,7288,89832.37%
DIS220121C001525002022-01-19 3:59PM EST152.500.530.520.56-1.09-67.28%11,7907,14032.52%
DIS220121C001550002022-01-19 3:59PM EST155.000.180.170.19-0.52-74.29%24,60717,75734.28%
DIS220121C001575002022-01-19 3:58PM EST157.500.070.060.08-0.20-74.07%3,3097,60538.28%
DIS220121C001600002022-01-19 3:59PM EST160.000.030.030.04-0.10-76.92%3,32033,99142.77%
DIS220121C001625002022-01-19 3:44PM EST162.500.030.020.03-0.03-50.00%5243,05649.22%
DIS220121C001650002022-01-19 3:56PM EST165.000.020.010.02-0.02-50.00%1,13516,59752.34%
DIS220121C001675002022-01-19 3:42PM EST167.500.020.010.02-0.01-33.33%422,25059.38%
DIS220121C001700002022-01-19 3:58PM EST170.000.010.000.01-0.02-66.67%2,42241,02659.38%
DIS220121C001725002022-01-19 2:28PM EST172.500.010.000.010.00-1434565.63%
DIS220121C001750002022-01-19 3:24PM EST175.000.010.000.01-0.01-50.00%14019,59671.88%
DIS220121C001775002022-01-19 10:19AM EST177.500.010.000.010.00-144878.13%
DIS220121C001800002022-01-19 2:18PM EST180.000.010.000.010.00-2416,86584.38%
DIS220121C001850002022-01-19 3:25PM EST185.000.010.000.010.00-129,44693.75%
DIS220121C001900002022-01-19 3:12PM EST190.000.010.000.010.00-117,400106.25%
DIS220121C001950002022-01-19 12:30PM EST195.000.010.000.010.00-66,619115.63%
DIS220121C002000002022-01-19 3:30PM EST200.000.010.000.010.00-1031,981125.00%
DIS220121C002050002022-01-10 12:59PM EST205.000.020.000.020.00-5325143.75%
DIS220121C002100002022-01-19 2:35PM EST210.000.010.000.010.00-38,509143.75%
DIS220121C002200002022-01-19 10:04AM EST220.000.010.000.010.00-57,573162.50%
DIS220121C002300002022-01-18 2:25PM EST230.000.010.000.010.00-12,917181.25%
DIS220121C002400002022-01-18 1:40PM EST240.000.010.000.010.00-24,885196.88%
DIS220121C002500002022-01-18 1:54PM EST250.000.010.000.010.00-14,935212.50%
DIS220121C002600002021-12-31 9:58AM EST260.000.010.000.010.00-13,610225.00%
DIS220121C002700002021-12-30 10:27AM EST270.000.020.000.010.00-11,895243.75%
DIS220121C002800002022-01-06 10:02AM EST280.000.010.000.010.00-21,488256.25%
DIS220121C002900002022-01-19 9:31AM EST290.000.010.000.010.00-14,944268.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220121P000450002022-01-03 9:54AM EST45.000.020.000.010.00-31,404500.00%
DIS220121P000500002022-01-03 11:32AM EST50.000.010.000.050.00-21,104531.25%
DIS220121P000550002021-12-21 3:38PM EST55.000.010.000.050.00-122340484.38%
DIS220121P000600002021-12-21 3:37PM EST60.000.010.000.050.00-2501,227443.75%
DIS220121P000650002021-12-27 9:41AM EST65.000.010.000.020.00-4981375.00%
DIS220121P000700002021-12-29 1:23PM EST70.000.010.000.030.00-25,193356.25%
DIS220121P000750002022-01-06 12:51PM EST75.000.010.000.030.00-152,009325.00%
DIS220121P000800002022-01-14 2:21PM EST80.000.010.000.050.00-12,021312.50%
DIS220121P000850002022-01-06 12:50PM EST85.000.010.000.010.00-113,060243.75%
DIS220121P000900002022-01-14 9:30AM EST90.000.010.000.010.00-16,992225.00%
DIS220121P000950002022-01-19 2:32PM EST95.000.010.000.010.00-105,548200.00%
DIS220121P001000002022-01-18 11:19AM EST100.000.010.000.010.00-115,703181.25%
DIS220121P001050002022-01-19 12:23PM EST105.000.020.000.05+0.01+100.00%16,896185.94%
DIS220121P001100002022-01-19 3:44PM EST110.000.010.000.010.00-15,828137.50%
DIS220121P001150002022-01-19 3:44PM EST115.000.010.000.010.00-12,386121.88%
DIS220121P001200002022-01-19 1:14PM EST120.000.010.000.010.00-26,426103.13%
DIS220121P001250002022-01-19 10:39AM EST125.000.020.000.01+0.01+100.00%268,22684.38%
DIS220121P001300002022-01-19 2:00PM EST130.000.010.000.030.00-2512,55476.56%
DIS220121P001350002022-01-19 3:38PM EST135.000.010.000.02-0.02-66.67%1168,10356.25%
DIS220121P001370002022-01-19 12:17PM EST137.000.020.000.03-0.02-50.00%1473851.56%
DIS220121P001380002022-01-19 11:46AM EST138.000.020.020.03-0.02-50.00%1223651.17%
DIS220121P001390002022-01-18 3:45PM EST139.000.050.020.030.00-6457548.44%
DIS220121P001400002022-01-19 3:41PM EST140.000.020.030.04-0.05-71.43%40313,17446.48%
DIS220121P001410002022-01-19 3:51PM EST141.000.030.030.04-0.05-62.50%1683442.58%
DIS220121P001420002022-01-19 2:34PM EST142.000.060.050.07-0.04-40.00%2356842.38%
DIS220121P001430002022-01-19 3:59PM EST143.000.080.070.10-0.03-27.27%4643240.63%
DIS220121P001440002022-01-19 3:33PM EST144.000.110.110.13-0.05-31.25%11568538.18%
DIS220121P001450002022-01-19 3:59PM EST145.000.190.170.19+0.01+5.56%2,63230,86236.52%
DIS220121P001460002022-01-19 3:59PM EST146.000.280.230.28+0.01+3.70%843,23635.06%
DIS220121P001470002022-01-19 3:59PM EST147.000.420.350.41+0.03+7.69%29881733.50%
DIS220121P001480002022-01-19 3:59PM EST148.000.580.560.63+0.02+3.57%7301,26232.86%
DIS220121P001490002022-01-19 3:59PM EST149.000.910.840.90+0.23+33.82%1,7172,05931.35%
DIS220121P001500002022-01-19 3:59PM EST150.001.301.231.39+0.44+51.16%10,22918,31532.62%
DIS220121P001525002022-01-19 3:58PM EST152.502.902.812.98+0.95+48.72%1,0452,80433.35%
DIS220121P001550002022-01-19 3:56PM EST155.005.094.855.15+1.28+33.60%7,26813,30337.50%
DIS220121P001575002022-01-19 3:23PM EST157.506.907.307.60+1.20+21.05%1351,95247.36%
DIS220121P001600002022-01-19 3:58PM EST160.009.929.8510.10+1.85+22.92%77712,50158.59%
DIS220121P001625002022-01-19 2:20PM EST162.5011.3212.2512.60+1.32+13.20%3538050.39%
DIS220121P001650002022-01-19 3:58PM EST165.0014.9614.7515.10+1.81+13.76%7787,12758.59%
DIS220121P001675002022-01-18 1:34PM EST167.5015.0016.7518.000.00-1223113.97%
DIS220121P001700002022-01-19 3:38PM EST170.0019.5519.6520.05+1.67+9.34%2,75137,19793.75%
DIS220121P001750002022-01-19 3:40PM EST175.0024.6524.7525.20+1.72+7.50%24216,220100.39%
DIS220121P001775002022-01-18 12:02AM EST177.5025.7526.7027.700.00--1134.57%
DIS220121P001800002022-01-19 3:36PM EST180.0029.6029.0530.35+1.53+5.45%2582,983155.27%
DIS220121P001850002022-01-19 3:58PM EST185.0034.8834.5535.05+2.33+7.16%1181,894142.97%
DIS220121P001900002022-01-19 2:32PM EST190.0039.1039.7040.25-0.24-0.61%2351143.75%
DIS220121P001950002022-01-18 11:37AM EST195.0042.8044.7045.450.00-1134176.17%
DIS220121P002000002022-01-18 9:59AM EST200.0048.5049.7550.400.00-33,067189.84%
DIS220121P002100002022-01-12 1:22PM EST210.0052.3558.8060.700.00-236279.79%
DIS220121P002200002021-12-08 10:00AM EST220.0067.0562.3562.950.00-81040.00%
DIS220121P002300002022-01-11 11:58AM EST230.0072.5577.9080.900.00-20351.17%
DIS220121P002400002021-11-12 9:31AM EST240.0077.1589.0589.850.00-160.00%
DIS220121P002500002021-11-18 2:21PM EST250.0095.00100.60101.900.00-2014426.76%
DIS220121P002600002021-11-10 6:51AM EST260.0086.10106.95107.550.00-50270.00%
DIS220121P002700002021-11-10 6:51AM EST270.0084.71117.00117.650.00-2740.00%
DIS220121P002800002021-11-05 9:23AM EST280.00105.35133.05134.500.00-10627.44%
DIS220121P002900002021-11-10 6:51AM EST290.00106.00137.00137.650.00-340.00%