Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.54-0.16 (-0.15%)
At close: 04:03PM EST
109.58 +0.04 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203C001200002023-01-27 3:49PM EST2023-02-030.040.030.04-0.02-33.33%25753832.42%
DIS230210C001200002023-01-27 3:57PM EST2023-02-100.560.520.57-0.07-11.11%4582,14640.63%
DIS230217C001200002023-01-27 3:58PM EST2023-02-170.760.750.79-0.11-12.64%9305,14236.79%
DIS230224C001200002023-01-27 3:53PM EST2023-02-240.930.910.95-0.08-7.92%20727633.94%
DIS230303C001200002023-01-27 3:54PM EST2023-03-031.111.101.16-0.11-9.02%7748732.67%
DIS230317C001200002023-01-27 3:59PM EST2023-03-171.521.511.55-0.16-9.52%5678,90430.96%
DIS230421C001200002023-01-27 3:47PM EST2023-04-212.752.582.63-0.05-1.79%933,64529.99%
DIS230616C001200002023-01-27 3:50PM EST2023-06-164.804.654.75-0.16-3.23%3378,66531.92%
DIS230721C001200002023-01-27 3:53PM EST2023-07-215.555.455.55-0.16-2.80%3085431.35%
DIS230915C001200002023-01-27 3:54PM EST2023-09-157.357.107.45-0.15-2.00%3442,34332.94%
DIS240119C001200002023-01-27 3:58PM EST2024-01-1910.2310.0510.45-0.32-3.03%3,5446,14933.53%
DIS250117C001200002023-01-27 3:42PM EST2025-01-1718.2017.4518.15+0.60+3.41%2368736.14%
DIS250620C001200002023-01-27 2:19PM EST2025-06-2020.5019.3520.90-0.05-0.24%32236.89%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203P001200002023-01-27 3:07PM EST2023-02-039.6010.4010.60-4.15-30.18%1140.43%
DIS230210P001200002023-01-27 3:24PM EST2023-02-1010.2710.7510.95-0.73-6.64%5533538.87%
DIS230217P001200002023-01-27 1:44PM EST2023-02-1710.6510.9511.10-0.35-3.18%51,06834.38%
DIS230303P001200002023-01-27 9:58AM EST2023-03-0311.0011.1511.40-0.40-3.51%7530.26%
DIS230317P001200002023-01-27 2:47PM EST2023-03-1710.8711.3511.60-0.78-6.70%537427.44%
DIS230421P001200002023-01-27 12:58PM EST2023-04-2111.7011.9012.25-1.17-9.09%51725.14%
DIS230616P001200002023-01-27 2:52PM EST2023-06-1612.7513.3013.50-0.87-6.39%91,26425.00%
DIS230721P001200002023-01-27 3:42PM EST2023-07-2113.5213.7014.15-1.53-10.17%1323724.77%
DIS230915P001200002023-01-27 9:53AM EST2023-09-1514.6014.6515.00-1.30-8.18%752824.23%
DIS240119P001200002023-01-27 3:49PM EST2024-01-1916.2016.1016.90-1.34-7.64%245,31424.12%
DIS250117P001200002023-01-23 10:14AM EST2025-01-1723.4119.9520.450.00-250122.87%