Singapore Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.50-2.66 (-2.60%)
At close: 04:03PM EDT
99.69 +0.19 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930C001000002022-08-11 9:43AM EDT100.0023.4519.3519.75+23.45-1-392.14%
DIS220930C001010002022-08-11 11:22AM EDT101.0018.5518.4018.85+18.55-2-381.45%
DIS220930C001050002022-08-11 1:02PM EDT105.0015.4014.9515.25+15.40-22-341.50%
DIS220930C001060002022-08-11 10:55AM EDT106.0015.3114.1014.40+15.31-2-331.88%
DIS220930C001080002022-08-11 11:12AM EDT108.0012.7712.5012.75+12.77-1-313.72%
DIS220930C001100002022-08-11 1:50PM EDT110.0011.1810.8511.10+11.18-10-294.43%
DIS220930C001110002022-08-11 12:38PM EDT111.0010.6710.1510.40+10.67-3-286.91%
DIS220930C001120002022-08-11 1:59PM EDT112.009.609.309.60+9.60-2-276.71%
DIS220930C001130002022-08-11 11:27AM EDT113.008.808.708.95+8.80-1-270.22%
DIS220930C001140002022-08-11 2:02PM EDT114.008.007.958.30+8.00-5-261.96%
DIS220930C001150002022-08-11 1:47PM EDT115.007.657.407.70+7.65-14-255.91%
DIS220930C001170002022-08-11 9:57AM EDT117.008.226.256.45+8.22-2-241.87%
DIS220930C001180002022-08-11 2:14PM EDT118.005.805.655.85+5.80-5-234.28%
DIS220930C001190002022-08-11 1:20PM EDT119.005.405.105.30+5.40-28-227.34%
DIS220930C001200002022-08-11 2:06PM EDT120.004.704.654.80+4.70-36-221.63%
DIS220930C001210002022-08-11 1:58PM EDT121.004.154.154.35+4.15-43-215.50%
DIS220930C001220002022-08-11 1:00PM EDT122.004.203.753.90+4.20-19-210.06%
DIS220930C001230002022-08-11 10:23AM EDT123.005.203.353.50+5.20-6-204.69%
DIS220930C001240002022-08-11 11:09AM EDT124.003.342.983.15+3.34-5-199.85%
DIS220930C001250002022-08-11 1:58PM EDT125.002.772.652.78+2.77-42-194.78%
DIS220930C001260002022-08-11 11:13AM EDT126.002.672.372.48+2.67-20-190.77%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930P000980002022-08-11 12:22PM EDT98.000.540.510.56+0.54-3-22.95%
DIS220930P001000002022-08-11 2:02PM EDT100.000.690.650.70+0.69-2-7.86%
DIS220930P001030002022-08-11 1:26PM EDT103.000.900.910.98+0.90-1-0.00%
DIS220930P001040002022-08-11 12:13PM EDT104.001.081.031.09+1.08-10-0.00%
DIS220930P001050002022-08-11 12:16PM EDT105.001.221.161.23+1.22-3-0.00%
DIS220930P001090002022-08-11 10:57AM EDT109.001.721.831.90+1.72-2-0.00%
DIS220930P001100002022-08-11 11:46AM EDT110.002.002.052.13+2.00-3-0.00%
DIS220930P001110002022-08-11 11:32AM EDT111.002.132.302.41+2.13-1-0.00%
DIS220930P001130002022-08-11 12:36PM EDT113.002.722.862.99+2.72-3-0.00%
DIS220930P001150002022-08-11 1:55PM EDT115.003.523.453.60+3.52-11-0.00%
DIS220930P001180002022-08-11 1:55PM EDT118.004.754.754.90+4.75-1-0.00%
DIS220930P001190002022-08-11 11:33AM EDT119.004.935.205.40+4.93-3-0.00%
DIS220930P001200002022-08-11 11:44AM EDT120.005.405.705.90+5.40-21-0.00%
DIS220930P001210002022-08-11 10:18AM EDT121.004.956.206.35+4.95-30-0.00%
DIS220930P001220002022-08-11 11:47AM EDT122.007.006.757.00+7.00-12-0.00%
DIS220930P001250002022-08-11 12:15PM EDT125.008.708.658.95+8.70-1-0.00%