Singapore markets close in 7 hours 17 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.67-0.14 (-0.11%)
At close: 04:03PM EDT
122.75 +0.08 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220819C001200002022-08-18 3:55PM EDT2022-08-192.802.622.92-0.25-8.20%1,1177,84043.75%
DIS220826C001200002022-08-18 3:56PM EDT2022-08-263.633.603.75-0.32-8.10%21580530.10%
DIS220902C001200002022-08-18 3:18PM EDT2022-09-024.584.354.50-0.32-6.53%251,50930.34%
DIS220909C001200002022-08-18 12:58PM EDT2022-09-094.764.855.05-0.64-11.85%1037029.93%
DIS220916C001200002022-08-18 3:52PM EDT2022-09-165.405.405.60-0.35-6.09%2,05637,84530.26%
DIS220923C001200002022-08-18 3:16PM EDT2022-09-236.195.856.15-0.29-4.48%1133730.88%
DIS220930C001200002022-08-18 3:31PM EDT2022-09-306.766.306.70-0.28-3.98%68531.65%
DIS221021C001200002022-08-18 3:56PM EDT2022-10-217.807.657.90-0.20-2.50%1592,44231.98%
DIS221118C001200002022-08-18 3:55PM EDT2022-11-189.929.659.95-0.23-2.27%1072,59835.22%
DIS221216C001200002022-08-18 3:41PM EDT2022-12-1611.3210.8511.15-0.13-1.14%121,40635.21%
DIS230120C001200002022-08-18 1:56PM EDT2023-01-2012.2012.1512.50-0.30-2.40%789,42235.30%
DIS230217C001200002022-08-18 2:54PM EDT2023-02-1713.8813.5013.95-0.81-5.51%616636.77%
DIS230317C001200002022-08-18 2:54PM EDT2023-03-1714.9014.5514.95-0.35-2.30%622736.99%
DIS230616C001200002022-08-18 10:53AM EDT2023-06-1617.1917.3517.75-0.81-4.50%313,50437.37%
DIS240119C001200002022-08-18 3:37PM EDT2024-01-1923.1522.3523.10-0.25-1.07%283,65537.97%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220819P001200002022-08-18 3:58PM EDT2022-08-190.100.080.10-0.12-54.55%2,5178,28833.01%
DIS220826P001200002022-08-18 3:59PM EDT2022-08-260.970.890.97-0.16-14.16%3,4452,44928.37%
DIS220902P001200002022-08-18 3:55PM EDT2022-09-021.591.571.66-0.23-12.64%25934628.49%
DIS220909P001200002022-08-18 3:27PM EDT2022-09-091.982.032.17-0.28-12.39%11154328.08%
DIS220916P001200002022-08-18 3:59PM EDT2022-09-162.652.542.64-0.13-4.68%5,04232,11228.06%
DIS220923P001200002022-08-18 12:03PM EDT2022-09-233.013.003.20-0.15-4.75%79929.00%
DIS220930P001200002022-08-18 2:46PM EDT2022-09-303.473.453.60-0.16-4.41%1712929.02%
DIS221021P001200002022-08-18 3:57PM EDT2022-10-214.584.454.60-0.02-0.43%1201,97628.82%
DIS221118P001200002022-08-18 3:55PM EDT2022-11-186.306.206.40-0.10-1.56%591,85431.57%
DIS221216P001200002022-08-18 3:58PM EDT2022-12-167.307.157.30-0.05-0.68%1193630.92%
DIS230120P001200002022-08-18 3:45PM EDT2023-01-208.008.058.25+0.10+1.27%368,39630.26%
DIS230217P001200002022-08-18 11:16AM EDT2023-02-179.359.109.40+0.05+0.54%129331.24%
DIS230317P001200002022-08-18 12:10PM EDT2023-03-179.839.7010.25+0.58+6.27%217031.43%
DIS230616P001200002022-08-18 12:14PM EDT2023-06-1611.6511.5512.00+0.35+3.10%21,35330.30%
DIS240119P001200002022-08-18 12:23PM EDT2024-01-1915.0114.7015.45+0.04+0.27%33,49429.18%