Singapore markets open in 4 hours 6 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.37-3.56 (-3.71%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209C001050002022-12-06 3:12PM EST2022-12-090.010.010.02-0.03-75.00%1485,51651.56%
DIS221216C001050002022-12-06 3:37PM EST2022-12-160.110.100.11-0.16-59.26%52511,07841.80%
DIS221223C001050002022-12-06 2:49PM EST2022-12-230.190.180.19-0.23-54.76%8696036.33%
DIS221230C001050002022-12-06 3:22PM EST2022-12-300.270.260.27-0.31-53.45%15199433.35%
DIS230106C001050002022-12-06 2:56PM EST2023-01-060.440.410.44-0.40-47.62%2437233.25%
DIS230113C001050002022-12-06 2:54PM EST2023-01-130.660.630.65-0.51-43.59%149633.62%
DIS230120C001050002022-12-06 3:36PM EST2023-01-200.820.830.84-0.63-43.45%1,18714,43733.52%
DIS230217C001050002022-12-06 3:38PM EST2023-02-172.202.182.22-1.05-32.31%6445,81838.07%
DIS230317C001050002022-12-06 2:54PM EST2023-03-173.002.902.96-1.11-27.01%1073,07437.00%
DIS230421C001050002022-12-06 2:58PM EST2023-04-213.953.853.95-1.20-23.30%351,64636.90%
DIS230616C001050002022-12-06 3:35PM EST2023-06-165.645.555.70-1.51-21.12%573,79138.13%
DIS230721C001050002022-12-06 2:21PM EST2023-07-216.456.156.35-1.45-18.35%2715237.42%
DIS230915C001050002022-12-06 1:28PM EST2023-09-158.007.657.85-1.90-19.19%125338.28%
DIS240119C001050002022-12-06 3:03PM EST2024-01-1910.8510.3510.70-1.40-11.43%2214,43139.25%
DIS250117C001050002022-12-06 3:06PM EST2025-01-1717.1016.1017.00-2.87-14.37%117840.31%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209P001050002022-12-06 9:32AM EST2022-12-0910.7412.7513.10+1.54+16.74%615385.16%
DIS221216P001050002022-12-06 3:31PM EST2022-12-1612.9212.8513.15+3.51+37.30%1363,91554.25%
DIS221223P001050002022-12-06 10:45AM EST2022-12-2311.2512.8513.05+1.97+21.23%35543.85%
DIS221230P001050002022-12-06 11:12AM EST2022-12-3011.6812.8513.05+3.98+51.69%511837.21%
DIS230106P001050002022-11-30 10:52AM EST2023-01-0611.3512.8013.150.00-11634.82%
DIS230120P001050002022-12-06 3:34PM EST2023-01-2013.2913.2013.40+3.29+32.90%1257,55432.62%
DIS230217P001050002022-12-06 3:20PM EST2023-02-1714.1114.2014.35+3.11+28.27%112,15334.23%
DIS230317P001050002022-12-06 3:21PM EST2023-03-1714.6614.6014.75+2.66+22.17%52,00531.81%
DIS230421P001050002022-12-06 1:16PM EST2023-04-2114.6015.2015.40+2.80+23.73%221,83930.96%
DIS230616P001050002022-12-06 3:30PM EST2023-06-1616.2716.2016.35+2.35+16.88%206,15230.16%
DIS230721P001050002022-12-06 3:36PM EST2023-07-2116.7016.6016.80+2.40+16.78%18136229.46%
DIS230915P001050002022-12-06 3:21PM EST2023-09-1517.3517.2517.50+2.10+13.77%861,22728.74%
DIS240119P001050002022-12-06 12:06PM EST2024-01-1917.8318.5019.00+2.18+13.93%15,08527.99%
DIS250117P001050002022-11-30 1:48PM EST2025-01-1720.0521.0022.050.00-16016926.20%