Singapore markets close in 1 hour 33 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.58-0.11 (-0.12%)
At close: 04:01PM EST
92.58 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231208C000550002023-11-07 11:49AM EST55.0029.550.000.000.00--00.00%
DIS231208C000650002023-11-14 10:16AM EST65.0026.250.000.000.00-100.00%
DIS231208C000690002023-11-29 1:04PM EST69.0023.850.000.000.00-100.00%
DIS231208C000700002023-11-27 10:12AM EST70.0025.200.000.000.00-500.00%
DIS231208C000710002023-11-09 9:45AM EST71.0018.750.000.000.00-100.00%
DIS231208C000720002023-11-29 1:04PM EST72.0020.850.000.000.00-300.00%
DIS231208C000730002023-11-09 10:00AM EST73.0017.250.000.000.00--00.00%
DIS231208C000740002023-11-29 9:44AM EST74.0018.100.000.000.00-100.00%
DIS231208C000750002023-11-29 10:19AM EST75.0016.850.000.000.00-300.00%
DIS231208C000760002023-11-29 12:13PM EST76.0016.900.000.000.00-200.00%
DIS231208C000770002023-11-29 2:07PM EST77.0016.250.000.000.00-100.00%
DIS231208C000780002023-11-29 2:30PM EST78.0015.100.000.000.00-100.00%
DIS231208C000790002023-11-29 11:17AM EST79.0013.150.000.000.00-700.00%
DIS231208C000800002023-11-30 3:30PM EST80.0012.320.000.000.00-400.00%
DIS231208C000810002023-12-01 12:40PM EST81.0011.620.000.000.00-700.00%
DIS231208C000820002023-12-01 2:19PM EST82.0010.520.000.000.00-1600.00%
DIS231208C000830002023-12-01 1:56PM EST83.009.560.000.000.00-800.00%
DIS231208C000840002023-12-01 3:52PM EST84.008.450.000.000.00-3700.00%
DIS231208C000850002023-12-01 3:43PM EST85.007.600.000.000.00-3900.00%
DIS231208C000860002023-12-01 3:28PM EST86.006.550.000.000.00-800.00%
DIS231208C000870002023-12-01 3:18PM EST87.005.450.000.000.00-4800.00%
DIS231208C000880002023-12-01 3:55PM EST88.004.440.000.000.00-9800.00%
DIS231208C000890002023-12-01 3:59PM EST89.003.600.000.000.00-6700.00%
DIS231208C000900002023-12-01 3:59PM EST90.002.770.000.000.00-26200.00%
DIS231208C000910002023-12-01 3:58PM EST91.001.870.000.000.00-23600.00%
DIS231208C000920002023-12-01 3:59PM EST92.001.250.000.000.00-1,75400.00%
DIS231208C000930002023-12-01 3:59PM EST93.000.680.000.000.00-2,95201.56%
DIS231208C000940002023-12-01 3:59PM EST94.000.420.000.000.00-1,15003.13%
DIS231208C000950002023-12-01 3:59PM EST95.000.220.000.000.00-1,46906.25%
DIS231208C000960002023-12-01 3:58PM EST96.000.130.000.000.00-1,04206.25%
DIS231208C000970002023-12-01 3:59PM EST97.000.080.000.000.00-366012.50%
DIS231208C000980002023-12-01 3:55PM EST98.000.050.000.000.00-91012.50%
DIS231208C000990002023-12-01 3:43PM EST99.000.040.000.000.00-144012.50%
DIS231208C001000002023-12-01 3:51PM EST100.000.030.000.000.00-419012.50%
DIS231208C001010002023-12-01 3:52PM EST101.000.030.000.000.00-15012.50%
DIS231208C001020002023-12-01 3:25PM EST102.000.020.000.000.00-513025.00%
DIS231208C001030002023-12-01 3:55PM EST103.000.020.000.000.00-105025.00%
DIS231208C001040002023-12-01 3:59PM EST104.000.020.000.000.00-150025.00%
DIS231208C001050002023-12-01 3:41PM EST105.000.010.000.000.00-353025.00%
DIS231208C001060002023-12-01 3:42PM EST106.000.010.000.000.00-200025.00%
DIS231208C001070002023-12-01 9:31AM EST107.000.020.000.000.00-1025.00%
DIS231208C001100002023-11-29 2:22PM EST110.000.010.000.000.00-10025.00%
DIS231208C001150002023-11-22 11:58AM EST115.000.010.000.000.00-1050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231208P000550002023-11-30 2:46PM EST55.000.010.000.000.00--050.00%
DIS231208P000600002023-11-20 10:01AM EST60.000.030.000.000.00-5050.00%
DIS231208P000650002023-11-30 10:29AM EST65.000.020.000.000.00-1050.00%
DIS231208P000690002023-12-01 10:22AM EST69.000.010.000.000.00-2050.00%
DIS231208P000700002023-11-24 9:39AM EST70.000.020.000.000.00-10050.00%
DIS231208P000710002023-11-17 10:14AM EST71.000.050.000.000.00-1050.00%
DIS231208P000720002023-11-14 2:23PM EST72.000.030.000.000.00-1050.00%
DIS231208P000730002023-11-14 3:58PM EST73.000.060.000.000.00-3050.00%
DIS231208P000740002023-11-27 12:53PM EST74.000.030.000.000.00-1050.00%
DIS231208P000750002023-11-29 1:38PM EST75.000.020.000.000.00-40050.00%
DIS231208P000760002023-11-17 10:05AM EST76.000.050.000.000.00-1050.00%
DIS231208P000770002023-12-01 12:41PM EST77.000.010.000.000.00-10025.00%
DIS231208P000780002023-11-29 3:06PM EST78.000.020.000.000.00-81025.00%
DIS231208P000790002023-11-29 11:20AM EST79.000.010.000.000.00-10025.00%
DIS231208P000800002023-11-30 9:33AM EST80.000.040.000.000.00-40025.00%
DIS231208P000810002023-11-21 11:47AM EST81.000.040.000.000.00-3025.00%
DIS231208P000820002023-11-30 11:06AM EST82.000.010.000.000.00-1025.00%
DIS231208P000830002023-12-01 3:41PM EST83.000.010.000.000.00-1,137025.00%
DIS231208P000840002023-12-01 3:30PM EST84.000.010.000.000.00-718025.00%
DIS231208P000850002023-12-01 3:33PM EST85.000.020.000.000.00-898012.50%
DIS231208P000860002023-12-01 3:54PM EST86.000.020.000.000.00-49012.50%
DIS231208P000870002023-12-01 3:57PM EST87.000.050.000.000.00-789012.50%
DIS231208P000880002023-12-01 3:59PM EST88.000.070.000.000.00-528012.50%
DIS231208P000890002023-12-01 3:59PM EST89.000.120.000.000.00-81306.25%
DIS231208P000900002023-12-01 3:59PM EST90.000.240.000.000.00-1,04306.25%
DIS231208P000910002023-12-01 3:59PM EST91.000.440.000.000.00-99003.13%
DIS231208P000920002023-12-01 3:59PM EST92.000.790.000.000.00-1,90601.56%
DIS231208P000930002023-12-01 3:59PM EST93.001.420.000.000.00-60400.00%
DIS231208P000940002023-12-01 3:45PM EST94.002.060.000.000.00-36900.00%
DIS231208P000950002023-12-01 3:42PM EST95.002.910.000.000.00-44200.00%
DIS231208P000960002023-12-01 3:47PM EST96.003.800.000.000.00-14800.00%
DIS231208P000970002023-12-01 3:09PM EST97.004.930.000.000.00-600.00%
DIS231208P000980002023-12-01 1:54PM EST98.005.820.000.000.00-100.00%
DIS231208P000990002023-12-01 11:44AM EST99.007.050.000.000.00-200.00%
DIS231208P001000002023-12-01 10:25AM EST100.008.250.000.000.00-18400.00%
DIS231208P001010002023-11-30 3:06PM EST101.008.510.000.000.00--00.00%
DIS231208P001020002023-11-28 10:41AM EST102.007.400.000.000.00--00.00%
DIS231208P001050002023-11-17 3:36PM EST105.0010.950.000.000.00-500.00%
DIS231208P001090002023-12-01 10:51AM EST109.0016.950.000.000.00-100.00%
DIS231208P001100002023-12-01 11:44AM EST110.0018.000.000.000.00-400.00%
DIS231208P001150002023-11-03 2:58PM EST115.0029.9122.3522.750.00-10097.66%