Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.78+3.48 (+3.69%)
At close: 04:03PM EDT
97.95 +0.17 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220701C000750002022-06-24 3:54PM EDT75.0022.7122.5523.00+2.91+14.70%1011119.34%
DIS220701C000800002022-06-24 10:36AM EDT80.0018.1017.4018.10+3.65+25.26%36102.54%
DIS220701C000850002022-06-24 2:36PM EDT85.0012.6012.6513.00+4.20+50.00%262753.13%
DIS220701C000880002022-06-24 2:38PM EDT88.009.629.7510.05+3.47+56.42%1310859.47%
DIS220701C000890002022-06-24 9:57AM EDT89.009.058.709.10+4.30+90.53%212657.03%
DIS220701C000900002022-06-24 1:51PM EDT90.007.737.708.10+2.68+53.07%14355751.95%
DIS220701C000910002022-06-24 1:40PM EDT91.006.776.907.15+3.86+132.65%626048.93%
DIS220701C000920002022-06-24 1:50PM EDT92.006.006.006.30+2.95+96.72%9322348.83%
DIS220701C000930002022-06-24 3:56PM EDT93.005.105.105.40+2.29+81.49%18675346.05%
DIS220701C000940002022-06-24 3:46PM EDT94.004.304.354.50+2.07+92.83%43069242.58%
DIS220701C000950002022-06-24 3:58PM EDT95.003.523.553.70+1.82+107.06%6351,20940.82%
DIS220701C000960002022-06-24 3:28PM EDT96.002.852.853.00+1.58+124.41%50275340.04%
DIS220701C000970002022-06-24 3:57PM EDT97.002.172.232.38+1.27+141.11%86192439.45%
DIS220701C000980002022-06-24 3:59PM EDT98.001.701.691.79+1.04+157.58%2,28280437.89%
DIS220701C000990002022-06-24 3:59PM EDT99.001.291.241.34+0.84+186.67%1,76740037.50%
DIS220701C001000002022-06-24 3:59PM EDT100.000.900.890.93+0.57+172.73%5,6561,74436.18%
DIS220701C001010002022-06-24 3:59PM EDT101.000.610.610.66+0.40+190.48%2,58744736.18%
DIS220701C001020002022-06-24 3:57PM EDT102.000.380.400.46+0.23+153.33%61629836.28%
DIS220701C001030002022-06-24 3:59PM EDT103.000.280.280.29+0.17+154.55%1,5631,03235.55%
DIS220701C001040002022-06-24 3:53PM EDT104.000.180.170.20+0.09+100.00%39923436.18%
DIS220701C001050002022-06-24 3:59PM EDT105.000.110.120.13+0.06+120.00%78549436.33%
DIS220701C001060002022-06-24 3:59PM EDT106.000.090.070.09+0.06+200.00%19615937.11%
DIS220701C001070002022-06-24 3:59PM EDT107.000.060.050.06+0.04+200.00%21419337.70%
DIS220701C001080002022-06-24 3:55PM EDT108.000.030.030.04+0.01+50.00%9549438.28%
DIS220701C001090002022-06-24 1:50PM EDT109.000.040.020.04+0.02+100.00%4836341.21%
DIS220701C001100002022-06-24 3:19PM EDT110.000.020.020.040.00-23362244.14%
DIS220701C001110002022-06-24 2:22PM EDT111.000.020.010.05+0.01+100.00%6125748.44%
DIS220701C001120002022-06-24 11:31AM EDT112.000.010.010.020.00-1732345.31%
DIS220701C001130002022-06-23 11:34AM EDT113.000.030.000.04+0.02+200.00%210852.34%
DIS220701C001140002022-06-24 12:05PM EDT114.000.010.000.020.00-129250.39%
DIS220701C001150002022-06-24 2:22PM EDT115.000.010.010.020.00-6821850.78%
DIS220701C001160002022-06-24 1:54PM EDT116.000.010.000.040.00-951055.47%
DIS220701C001170002022-06-24 2:18PM EDT117.000.010.000.04-0.01-50.00%2212757.81%
DIS220701C001180002022-06-24 3:54PM EDT118.000.010.000.01-0.01-50.00%729951.56%
DIS220701C001190002022-06-24 3:20PM EDT119.000.020.000.020.00-239457.81%
DIS220701C001200002022-06-24 2:07PM EDT120.000.020.000.01+0.01+100.00%142256.25%
DIS220701C001210002022-06-24 12:07PM EDT121.000.010.000.010.00-18257.81%
DIS220701C001220002022-06-24 12:07PM EDT122.000.010.000.02-0.01-50.00%15464.06%
DIS220701C001250002022-06-23 11:55AM EDT125.000.010.000.010.00-119565.63%
DIS220701C001300002022-06-24 3:35PM EDT130.000.010.000.02-0.02-66.67%11,10379.69%
DIS220701C001350002022-06-23 2:12PM EDT135.000.010.000.010.00-1010384.38%
DIS220701C001400002022-06-23 2:16PM EDT140.000.010.000.010.00-405293.75%
DIS220701C001450002022-06-06 1:27PM EDT145.000.040.000.010.00-217100.00%
DIS220701C001500002022-06-15 1:55PM EDT150.000.010.000.02-0.02-66.67%372115.63%
DIS220701C001550002022-06-22 9:38AM EDT155.000.010.000.030.00-1028128.13%
DIS220701C001600002022-06-22 9:39AM EDT160.000.010.000.010.00-1012125.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220701P000550002022-06-17 1:43PM EDT55.000.020.000.030.00-166165.63%
DIS220701P000600002022-06-21 12:19PM EDT60.000.010.000.030.00-131140.63%
DIS220701P000650002022-06-23 2:27PM EDT65.000.010.000.510.00-13176.76%
DIS220701P000700002022-06-23 2:05PM EDT70.000.010.000.020.00-120495.31%
DIS220701P000750002022-06-24 1:51PM EDT75.000.010.000.01-0.01-50.00%139771.88%
DIS220701P000800002022-06-24 3:22PM EDT80.000.010.010.02-0.05-83.33%22942263.28%
DIS220701P000850002022-06-24 3:58PM EDT85.000.040.040.05-0.14-77.78%7821,07953.13%
DIS220701P000880002022-06-24 3:17PM EDT88.000.100.090.10-0.30-75.00%23567647.85%
DIS220701P000890002022-06-24 2:49PM EDT89.000.120.110.13-0.45-78.95%12053146.09%
DIS220701P000900002022-06-24 3:59PM EDT90.000.170.150.17-0.52-75.36%53993944.24%
DIS220701P000910002022-06-24 3:56PM EDT91.000.240.210.24-0.67-73.63%97162343.26%
DIS220701P000920002022-06-24 3:59PM EDT92.000.310.280.33-0.84-73.04%20952342.04%
DIS220701P000930002022-06-24 3:58PM EDT93.000.450.410.45-1.04-69.80%48980040.82%
DIS220701P000940002022-06-24 3:59PM EDT94.000.590.570.61-1.27-68.28%48587239.60%
DIS220701P000950002022-06-24 3:59PM EDT95.000.820.790.84-1.51-64.81%1,09640638.92%
DIS220701P000960002022-06-24 3:58PM EDT96.001.141.061.14-1.80-61.22%20820538.33%
DIS220701P000970002022-06-24 3:59PM EDT97.001.491.411.51-2.05-57.91%89816637.65%
DIS220701P000980002022-06-24 3:50PM EDT98.002.021.851.99-2.28-53.02%50825437.50%
DIS220701P000990002022-06-24 3:35PM EDT99.002.692.382.51-2.57-48.86%6716136.48%
DIS220701P001000002022-06-24 3:58PM EDT100.003.203.003.15-3.05-48.80%2281,25836.18%
DIS220701P001010002022-06-24 12:05PM EDT101.003.723.753.90-4.38-54.07%3325236.67%
DIS220701P001020002022-06-24 3:45PM EDT102.004.804.554.75-4.41-47.88%721538.33%
DIS220701P001030002022-06-24 3:56PM EDT103.005.605.405.65-3.92-41.18%1419040.43%
DIS220701P001040002022-06-24 3:40PM EDT104.006.656.306.55-4.25-38.99%3154041.60%
DIS220701P001050002022-06-24 12:11PM EDT105.007.187.157.50-3.88-35.08%2068643.95%
DIS220701P001060002022-06-24 1:42PM EDT106.008.548.108.50-3.51-29.13%1115348.05%
DIS220701P001070002022-06-24 3:21PM EDT107.009.449.159.40-4.79-33.66%9248546.88%
DIS220701P001080002022-06-23 12:21PM EDT108.0015.1410.0510.550.00-27358.40%
DIS220701P001090002022-06-24 12:48PM EDT109.0011.1111.0011.65-3.68-24.88%14766.80%
DIS220701P001100002022-06-24 1:15PM EDT110.0012.1512.0512.40-3.84-24.02%37557.62%
DIS220701P001110002022-06-10 9:50AM EDT111.009.8512.9513.700.00-1055.08%
DIS220701P001120002022-06-24 3:08PM EDT112.0014.4613.9514.70-3.29-18.54%2058.20%
DIS220701P001130002022-06-17 3:47PM EDT113.0018.4215.0015.750.00-5065.72%
DIS220701P001140002022-06-21 11:19AM EDT114.0019.2715.9016.700.00-3161.33%
DIS220701P001150002022-06-22 9:40AM EDT115.0022.5317.0517.600.00-1167.19%
DIS220701P001160002022-06-01 1:02PM EDT116.008.7017.9518.650.00--066.99%
DIS220701P001170002022-06-13 10:15AM EDT117.0021.2918.9519.750.00-7075.59%
DIS220701P001180002022-06-16 10:10AM EDT118.0024.1019.9520.700.00-10075.78%
DIS220701P001200002022-06-21 11:24AM EDT120.0025.5022.0022.700.00-1084.18%
DIS220701P001210002022-06-07 10:33AM EDT121.0014.1522.9023.700.00--080.47%
DIS220701P001220002022-06-13 3:12PM EDT122.0026.1524.0524.700.00-37092.38%
DIS220701P001250002022-06-23 10:54AM EDT125.0031.6026.9527.700.00-1094.53%
DIS220701P001300002022-06-17 3:59PM EDT130.0035.6931.9532.700.00-10106.64%
DIS220701P001350002022-06-06 3:18PM EDT135.0027.2236.9537.750.00-30122.27%
DIS220701P001400002022-06-03 10:40AM EDT140.0031.3641.9542.700.00-30129.30%
DIS220701P001450002022-05-27 10:29AM EDT145.0036.6546.9547.700.00-10139.84%
DIS220701P001500002022-06-08 3:03PM EDT150.0042.8052.0052.700.00--0154.30%
DIS220701P001550002022-05-27 12:05PM EDT155.0046.9556.9557.700.00-50159.38%
DIS220701P001600002022-05-19 2:00PM EDT160.0056.0565.1066.050.00--0336.43%