Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.11-3.23 (-2.13%)
At close: 1:00PM EST
148.04 -0.07 (-0.05%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211203C001150002021-11-26 10:18AM EST115.0031.8032.8533.70-4.15-11.54%2293.75%
DIS211203C001200002021-11-26 12:08PM EST120.0027.8527.7029.00-1.75-5.91%102385.55%
DIS211203C001250002021-11-24 10:53AM EST125.0026.0022.9024.000.00-1276.76%
DIS211203C001300002021-11-26 10:30AM EST130.0018.0018.0018.60-2.65-12.83%10010355.08%
DIS211203C001350002021-11-26 11:10AM EST135.0013.4313.1513.65-2.92-17.86%31853.81%
DIS211203C001400002021-11-26 12:36PM EST140.009.038.508.95-1.47-14.00%65799843.95%
DIS211203C001450002021-11-26 12:51PM EST145.004.504.404.60-2.30-33.82%9411334.23%
DIS211203C001460002021-11-26 12:59PM EST146.003.823.703.90-1.83-32.39%1343133.42%
DIS211203C001470002021-11-26 12:58PM EST147.003.203.103.30-1.30-28.89%1,0925233.23%
DIS211203C001480002021-11-26 12:59PM EST148.002.622.552.73-1.63-38.35%62710532.69%
DIS211203C001490002021-11-26 12:59PM EST149.002.152.062.24-1.45-40.28%37429232.42%
DIS211203C001500002021-11-26 12:59PM EST150.001.731.701.76-1.29-42.72%2,15057731.52%
DIS211203C001525002021-11-26 12:59PM EST152.501.000.981.02-0.78-43.82%2,4321,93132.01%
DIS211203C001550002021-11-26 12:59PM EST155.000.550.530.59-0.45-45.00%4,2905,39333.15%
DIS211203C001575002021-11-26 12:59PM EST157.500.330.300.33-0.24-42.11%1,3712,56434.18%
DIS211203C001600002021-11-26 12:59PM EST160.000.180.190.20-0.16-47.06%3,9789,49135.94%
DIS211203C001625002021-11-26 12:57PM EST162.500.120.110.13-0.09-42.86%5161,98538.09%
DIS211203C001650002021-11-26 12:59PM EST165.000.080.070.09-0.07-46.67%2,0135,33840.43%
DIS211203C001675002021-11-26 12:33PM EST167.500.060.050.10-0.04-40.00%26949945.90%
DIS211203C001700002021-11-26 12:42PM EST170.000.040.040.05-0.04-50.00%4142,47445.31%
DIS211203C001725002021-11-26 12:51PM EST172.500.040.030.04-0.02-33.33%2858748.05%
DIS211203C001750002021-11-26 12:12PM EST175.000.030.020.04-0.02-40.00%1561,69950.00%
DIS211203C001775002021-11-26 12:35PM EST177.500.030.020.05-0.01-25.00%46854.69%
DIS211203C001800002021-11-26 12:57PM EST180.000.020.010.03-0.01-33.33%701,22754.69%
DIS211203C001825002021-11-26 12:56PM EST182.500.020.010.03-0.01-33.33%115258.20%
DIS211203C001850002021-11-26 11:34AM EST185.000.020.010.05-0.01-33.33%2461664.45%
DIS211203C001900002021-11-26 11:57AM EST190.000.010.010.04-0.01-50.00%161,80669.53%
DIS211203C001950002021-11-26 12:56PM EST195.000.010.000.030.00-473471.88%
DIS211203C002000002021-11-24 3:09PM EST200.000.010.000.010.00-7131,67570.31%
DIS211203C002050002021-11-19 3:23PM EST205.000.030.000.010.00-213675.00%
DIS211203C002100002021-11-23 2:47PM EST210.000.010.000.010.00-914581.25%
DIS211203C002150002021-11-24 12:52PM EST215.000.010.000.030.00-3165294.53%
DIS211203C002200002021-11-23 11:06AM EST220.000.010.000.010.00-124190.63%
DIS211203C002250002021-11-24 12:15PM EST225.000.010.000.030.00-32161104.69%
DIS211203C002300002021-11-18 12:06PM EST230.000.010.000.010.00-118998.44%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS211203P001200002021-11-26 12:40PM EST120.000.030.010.050.00-1034562.89%
DIS211203P001250002021-11-26 12:45PM EST125.000.050.030.06+0.03+150.00%14328754.69%
DIS211203P001300002021-11-26 12:50PM EST130.000.100.090.11+0.07+233.33%31846050.00%
DIS211203P001350002021-11-26 12:52PM EST135.000.220.190.21+0.17+340.00%36818042.68%
DIS211203P001400002021-11-26 12:57PM EST140.000.430.420.47+0.30+230.77%1,58362236.13%
DIS211203P001450002021-11-26 12:58PM EST145.001.211.211.28+0.75+163.04%1,7151,27331.35%
DIS211203P001460002021-11-26 12:58PM EST146.001.511.521.60+0.91+151.67%85483430.96%
DIS211203P001470002021-11-26 12:56PM EST147.002.011.862.09+1.23+157.69%1,16244131.98%
DIS211203P001480002021-11-26 12:59PM EST148.002.382.292.54+1.37+135.64%6211,28631.71%
DIS211203P001490002021-11-26 12:53PM EST149.003.052.803.00+1.74+132.82%2921,29730.84%
DIS211203P001500002021-11-26 12:58PM EST150.003.423.403.60+1.72+101.18%9331,77130.91%
DIS211203P001525002021-11-26 12:53PM EST152.505.545.055.35+2.55+85.28%5951,36631.10%
DIS211203P001550002021-11-26 12:55PM EST155.007.407.157.50+2.69+57.11%7951,58333.55%
DIS211203P001575002021-11-26 12:57PM EST157.509.639.359.80+2.82+41.41%9021,03636.28%
DIS211203P001600002021-11-26 12:54PM EST160.0011.9011.7012.15+2.80+30.77%2571,86938.18%
DIS211203P001625002021-11-26 12:32PM EST162.5014.2814.1014.50+2.91+25.59%88883736.91%
DIS211203P001650002021-11-26 12:54PM EST165.0017.1816.6517.10+3.36+24.31%6431,27147.27%
DIS211203P001675002021-11-26 12:51PM EST167.5019.7519.1019.50+3.15+18.98%42953946.58%
DIS211203P001700002021-11-26 12:11PM EST170.0022.2521.6022.05+3.13+16.37%61089654.49%
DIS211203P001725002021-11-26 12:34PM EST172.5024.1024.1024.65+2.72+12.72%114564.65%
DIS211203P001750002021-11-26 12:41PM EST175.0026.4026.2027.40+2.15+8.87%91,57379.83%
DIS211203P001775002021-11-19 12:00PM EST177.5023.2528.7029.700.00-141876.66%
DIS211203P001800002021-11-24 1:43PM EST180.0028.9531.2032.400.00-281,60389.89%
DIS211203P001825002021-11-26 12:50PM EST182.5034.5533.7534.90+2.93+9.27%2394.73%
DIS211203P001850002021-11-19 10:11AM EST185.0031.5136.2537.450.00-536101.37%
DIS211203P001900002021-11-26 12:04PM EST190.0042.3641.5042.10+5.61+15.27%2492.38%
DIS211203P001950002021-11-26 12:04PM EST195.0047.3446.5547.25+4.84+11.39%3169.53%
DIS211203P002000002021-11-18 10:09AM EST200.0045.2051.1052.450.00-10127.83%