Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.00+0.30 (+0.27%)
As of 10:29AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230127C000600002023-01-24 11:00AM EST60.0046.2049.9050.100.00-42450.00%
DIS230127C000650002023-01-10 11:54AM EST65.0029.8544.9045.150.00-107387.50%
DIS230127C000700002023-01-26 3:06PM EST70.0038.6539.8040.150.00-592424.22%
DIS230127C000750002023-01-26 3:50PM EST75.0034.5034.9035.250.00-110331.25%
DIS230127C000770002023-01-25 9:44AM EST77.0028.2132.8533.200.00-10271.88%
DIS230127C000780002023-01-11 11:47AM EST78.0018.4531.9532.150.00--2285.16%
DIS230127C000800002023-01-24 12:02PM EST80.0026.0029.9030.100.00-13650.00%
DIS230127C000810002023-01-23 1:00PM EST81.0024.1528.8529.250.00-13257.03%
DIS230127C000820002023-01-19 1:37PM EST82.0017.2727.8028.150.00-110291.41%
DIS230127C000830002023-01-09 10:06AM EST83.0011.8126.8527.300.00-413252.34%
DIS230127C000840002023-01-26 9:48AM EST84.0024.4025.8026.150.00-11824271.09%
DIS230127C000850002023-01-26 9:48AM EST85.0023.4024.9525.300.00-18257253.13%
DIS230127C000860002023-01-26 3:40PM EST86.0023.2523.9524.100.00-14172193.75%
DIS230127C000870002023-01-26 2:45PM EST87.0021.7122.8523.200.00-7195185.94%
DIS230127C000880002023-01-27 9:51AM EST88.0022.0721.8522.05+2.22+11.18%2164194.53%
DIS230127C000890002023-01-26 10:03AM EST89.0019.1320.9521.150.00-5386185.94%
DIS230127C000900002023-01-27 10:10AM EST90.0020.1319.8520.10+1.05+5.50%10592196.88%
DIS230127C000910002023-01-27 9:37AM EST91.0018.7518.9019.10+0.23+1.24%145550.00%
DIS230127C000920002023-01-26 12:58PM EST92.0017.9217.8518.15+1.73+10.69%3126150.00%
DIS230127C000930002023-01-27 9:38AM EST93.0016.7517.0517.20+1.24+7.99%1400175.78%
DIS230127C000940002023-01-27 10:09AM EST94.0016.1016.0016.25+1.40+9.52%8432166.41%
DIS230127C000950002023-01-27 10:07AM EST95.0015.0714.9515.10+0.52+3.57%191,313121.88%
DIS230127C000960002023-01-27 10:03AM EST96.0013.9513.9514.15+0.58+4.34%5657126.56%
DIS230127C000970002023-01-27 10:05AM EST97.0012.9712.9513.20+0.90+7.46%8516126.56%
DIS230127C000980002023-01-27 10:05AM EST98.0012.0011.8512.10+0.45+3.90%10922123.83%
DIS230127C000990002023-01-27 10:06AM EST99.0011.0010.9011.15+0.50+4.76%391092.19%
DIS230127C001000002023-01-27 10:11AM EST100.0010.059.8510.10+0.45+4.69%453,203105.47%
DIS230127C001010002023-01-27 10:11AM EST101.009.058.859.15+0.65+7.74%321,28050.00%
DIS230127C001020002023-01-27 9:43AM EST102.007.857.958.15+1.00+14.60%81,40476.95%
DIS230127C001030002023-01-27 10:09AM EST103.007.006.957.10+0.35+5.26%391,46060.94%
DIS230127C001040002023-01-27 10:08AM EST104.006.085.956.10+0.33+5.74%411,46153.13%
DIS230127C001050002023-01-27 10:13AM EST105.005.075.055.20+0.32+6.74%2982,81662.70%
DIS230127C001060002023-01-27 10:12AM EST106.004.003.954.15+0.35+9.59%1252,31955.47%
DIS230127C001070002023-01-27 10:13AM EST107.003.082.913.10+0.35+12.82%1803,23040.04%
DIS230127C001080002023-01-27 10:13AM EST108.002.121.942.15+0.33+18.44%2901,79033.79%
DIS230127C001090002023-01-27 10:11AM EST109.001.171.091.22+0.07+6.36%2901,55125.78%
DIS230127C001100002023-01-27 10:13AM EST110.000.500.480.50-0.07-12.28%6,3722,59121.78%
DIS230127C001110002023-01-27 10:11AM EST111.000.140.130.15-0.09-39.13%3,2391,06421.58%
DIS230127C001150002023-01-27 10:05AM EST115.000.010.000.01-0.01-50.00%11,17538.28%
DIS230127C001200002023-01-26 9:30AM EST120.000.010.000.010.00-168662.50%
DIS230127C001250002023-01-26 9:30AM EST125.000.010.000.010.00-17387.50%
DIS230127C001300002023-01-26 9:53AM EST130.000.010.000.010.00-136112.50%
DIS230127C001350002023-01-24 3:43PM EST135.000.010.000.010.00-1118137.50%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230127P000600002023-01-06 3:14PM EST60.000.010.000.010.00-201363375.00%
DIS230127P000650002023-01-12 9:31AM EST65.000.010.000.010.00-197331.25%
DIS230127P000700002023-01-26 10:13AM EST70.000.010.000.010.00-1538287.50%
DIS230127P000730002023-01-13 1:01PM EST73.000.010.000.010.00-1156262.50%
DIS230127P000740002023-01-12 10:33AM EST74.000.010.000.010.00-537250.00%
DIS230127P000750002023-01-23 11:26AM EST75.000.010.000.010.00-5409250.00%
DIS230127P000760002023-01-23 10:22AM EST76.000.010.000.010.00-1119237.50%
DIS230127P000770002023-01-18 11:45AM EST77.000.010.000.010.00-79172231.25%
DIS230127P000780002023-01-20 2:06PM EST78.000.010.000.010.00-11239225.00%
DIS230127P000790002023-01-26 9:30AM EST79.000.010.000.010.00-1116212.50%
DIS230127P000800002023-01-26 9:35AM EST80.000.010.000.010.00-11,954206.25%
DIS230127P000810002023-01-23 2:52PM EST81.000.030.000.010.00-11,158200.00%
DIS230127P000820002023-01-23 9:31AM EST82.000.010.000.010.00-1262193.75%
DIS230127P000830002023-01-24 10:16AM EST83.000.010.000.010.00-21,600187.50%
DIS230127P000840002023-01-23 9:41AM EST84.000.010.000.010.00-231,030175.00%
DIS230127P000850002023-01-25 11:16AM EST85.000.010.000.010.00-2771168.75%
DIS230127P000860002023-01-26 10:08AM EST86.000.010.000.010.00-2431162.50%
DIS230127P000870002023-01-23 10:55AM EST87.000.010.000.010.00-6346156.25%
DIS230127P000880002023-01-26 12:19PM EST88.000.010.000.010.00-5765150.00%
DIS230127P000890002023-01-26 10:08AM EST89.000.010.000.010.00-5485143.75%
DIS230127P000900002023-01-26 1:53PM EST90.000.010.000.010.00-2922137.50%
DIS230127P000910002023-01-24 11:13AM EST91.000.010.000.010.00-10362131.25%
DIS230127P000920002023-01-26 3:41PM EST92.000.010.000.010.00-1842121.88%
DIS230127P000930002023-01-25 3:14PM EST93.000.010.000.010.00-11908115.63%
DIS230127P000940002023-01-26 9:49AM EST94.000.010.000.010.00-31,048109.38%
DIS230127P000950002023-01-27 10:11AM EST95.000.010.000.010.00-241,671100.00%
DIS230127P000960002023-01-27 10:12AM EST96.000.010.000.010.00-241,10393.75%
DIS230127P000970002023-01-26 2:46PM EST97.000.270.000.01+0.26+2,600.00%81,25187.50%
DIS230127P000980002023-01-26 11:21AM EST98.000.010.000.010.00-101,13381.25%
DIS230127P000990002023-01-26 2:25PM EST99.000.010.000.010.00-501,92375.00%
DIS230127P001000002023-01-26 3:49PM EST100.000.010.000.010.00-652,98868.75%
DIS230127P001010002023-01-27 9:36AM EST101.000.010.000.010.00-11,36162.50%
DIS230127P001020002023-01-27 9:48AM EST102.000.010.000.01-0.01-50.00%1185256.25%
DIS230127P001030002023-01-27 10:07AM EST103.000.010.000.01-0.01-50.00%61,36150.00%
DIS230127P001040002023-01-27 9:37AM EST104.000.010.000.01-0.01-50.00%351,53046.88%
DIS230127P001050002023-01-27 10:08AM EST105.000.010.000.01-0.02-66.67%882,95139.84%
DIS230127P001060002023-01-27 10:12AM EST106.000.010.000.01-0.04-80.00%1711,75732.81%
DIS230127P001070002023-01-27 10:13AM EST107.000.020.010.02-0.06-75.00%3281,20028.52%
DIS230127P001080002023-01-27 10:08AM EST108.000.030.030.04-0.17-85.00%45553623.44%
DIS230127P001090002023-01-27 10:13AM EST109.000.100.110.12-0.28-73.68%32735919.92%
DIS230127P001100002023-01-27 10:09AM EST110.000.430.450.48-0.42-49.41%23411020.90%
DIS230127P001150002023-01-26 9:44AM EST115.006.654.805.150.00-4362.70%
DIS230127P001200002023-01-23 11:20AM EST120.0014.809.8510.050.00-1085.16%