Singapore markets close in 3 hours 45 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.69-3.18 (-3.22%)
At close: 04:03PM EST
95.75 +0.06 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C001000002022-11-28 3:59PM EST2022-12-020.280.280.29-1.03-78.63%5,2204,62739.16%
DIS221209C001000002022-11-28 3:59PM EST2022-12-090.730.720.75-1.22-62.56%1,2182,31933.77%
DIS221216C001000002022-11-28 3:59PM EST2022-12-161.391.371.39-1.33-48.90%1,43912,14435.50%
DIS221223C001000002022-11-28 3:53PM EST2022-12-231.721.751.79-1.51-46.75%4381,15934.62%
DIS221230C001000002022-11-28 3:57PM EST2022-12-302.062.042.12-1.54-42.78%20452133.78%
DIS230106C001000002022-11-28 3:52PM EST2023-01-062.482.422.55-1.67-40.24%1218334.28%
DIS230120C001000002022-11-28 3:59PM EST2023-01-203.253.203.30-1.55-32.29%2,99212,66334.79%
DIS230217C001000002022-11-28 3:59PM EST2023-02-175.365.355.45-1.69-23.97%1,9147,89440.34%
DIS230317C001000002022-11-28 3:38PM EST2023-03-176.306.306.40-1.70-21.25%1002,50739.36%
DIS230421C001000002022-11-28 3:56PM EST2023-04-217.407.407.50-1.85-20.00%971,40038.84%
DIS230616C001000002022-11-28 3:43PM EST2023-06-169.359.409.55-1.85-16.52%1033,87240.22%
DIS230721C001000002022-11-28 3:03PM EST2023-07-2110.3510.1010.30-2.10-16.87%126839.55%
DIS230915C001000002022-11-28 3:59PM EST2023-09-1511.7711.6511.90-2.08-15.02%2291040.23%
DIS240119C001000002022-11-28 3:59PM EST2024-01-1914.8014.5015.00-2.17-12.79%2107,16441.24%
DIS250117C001000002022-11-28 3:56PM EST2025-01-1721.1521.0521.75-2.17-9.31%601,37142.42%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P001000002022-11-28 3:59PM EST2022-12-024.504.404.60+2.27+101.79%9071,99639.16%
DIS221209P001000002022-11-28 3:56PM EST2022-12-095.004.854.95+2.19+77.94%17624631.59%
DIS221216P001000002022-11-28 3:53PM EST2022-12-165.555.455.50+2.00+56.34%7206,94632.76%
DIS221223P001000002022-11-28 10:03AM EST2022-12-234.405.705.85+0.63+16.71%38831.84%
DIS221230P001000002022-11-28 2:31PM EST2022-12-305.905.806.15+1.73+41.49%5017131.09%
DIS230106P001000002022-11-28 11:27AM EST2023-01-065.916.256.50+1.41+31.33%132731.21%
DIS230120P001000002022-11-28 3:59PM EST2023-01-207.006.857.00+1.97+39.17%23123,29230.43%
DIS230217P001000002022-11-28 3:56PM EST2023-02-178.708.608.75+1.73+24.82%1,5203,40634.66%
DIS230317P001000002022-11-28 3:50PM EST2023-03-179.409.259.40+2.05+27.89%1632,70133.05%
DIS230421P001000002022-11-28 3:40PM EST2023-04-2110.159.9510.10+1.80+21.56%291,32431.70%
DIS230616P001000002022-11-28 3:58PM EST2023-06-1611.3011.1511.35+1.65+17.10%1958,72531.35%
DIS230721P001000002022-11-28 3:57PM EST2023-07-2111.7511.6511.85+1.50+14.63%6832030.55%
DIS230915P001000002022-11-28 3:22PM EST2023-09-1512.5512.4012.80+1.49+13.47%2031,94630.25%
DIS240119P001000002022-11-28 12:02PM EST2024-01-1913.8514.1014.25+1.25+9.92%99,26628.83%
DIS250117P001000002022-11-28 3:34PM EST2025-01-1717.4016.9517.85+1.45+9.09%32,95027.53%