Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.74+1.84 (+1.94%)
As of 11:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230324C001050002023-03-23 10:31AM EDT2023-03-240.010.000.010.00-401,57146.88%
DIS230331C001050002023-03-23 10:42AM EDT2023-03-310.080.080.09+0.02+33.33%101,78330.76%
DIS230406C001050002023-03-23 10:33AM EDT2023-04-060.150.180.19-0.07-31.82%24220827.98%
DIS230414C001050002023-03-23 11:14AM EDT2023-04-140.390.390.41-0.12-23.53%414527.69%
DIS230421C001050002023-03-23 11:11AM EDT2023-04-210.630.610.64+0.12+23.53%9912,32827.88%
DIS230428C001050002023-03-23 10:57AM EDT2023-04-280.850.830.86+0.07+8.97%1242827.88%
DIS230519C001050002023-03-23 11:16AM EDT2023-05-192.152.112.14+0.29+15.59%43111,91032.91%
DIS230616C001050002023-03-23 11:14AM EDT2023-06-163.053.003.10+0.33+12.13%15810,30032.81%
DIS230721C001050002023-03-23 11:08AM EDT2023-07-214.054.004.05+0.35+9.46%851,30832.28%
DIS230915C001050002023-03-23 11:00AM EDT2023-09-155.855.805.90+0.52+9.76%242,98233.86%
DIS231020C001050002023-03-22 3:37PM EDT2023-10-206.656.756.950.00-341534.58%
DIS240119C001050002023-03-23 11:11AM EDT2024-01-199.108.959.20-0.20-2.15%711,97735.38%
DIS240621C001050002023-03-23 9:35AM EDT2024-06-2111.9512.4512.75-0.65-5.16%116537.04%
DIS250117C001050002023-03-22 3:55PM EDT2025-01-1715.5016.0016.800.00-248138.43%
DIS250620C001050002023-03-23 10:29AM EDT2025-06-2018.3018.3020.00-0.20-1.08%26440.22%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230324P001050002023-03-17 9:31AM EDT2023-03-2411.058.308.450.00-1368.56%
DIS230331P001050002023-03-23 10:58AM EDT2023-03-318.488.308.50+0.38+4.69%111538.28%
DIS230406P001050002023-03-23 11:14AM EDT2023-04-068.458.358.55-2.10-19.91%1911231.15%
DIS230414P001050002023-03-20 11:25AM EDT2023-04-1410.568.458.700.00-11628.27%
DIS230421P001050002023-03-23 9:33AM EDT2023-04-219.008.608.80-1.00-10.00%310,75526.39%
DIS230428P001050002023-03-22 10:45AM EDT2023-04-288.808.659.000.00-11026.42%
DIS230519P001050002023-03-22 3:36PM EDT2023-05-1910.529.659.80+0.41+4.06%11,32228.21%
DIS230616P001050002023-03-23 11:11AM EDT2023-06-1610.3010.3010.45-0.20-1.90%26,98227.34%
DIS230721P001050002023-03-23 9:41AM EDT2023-07-2111.8010.8011.00+0.75+6.79%21,25925.88%
DIS230915P001050002023-03-22 2:43PM EDT2023-09-1511.6012.0012.200.00-143,27326.27%
DIS231020P001050002023-03-23 9:48AM EDT2023-10-2013.4012.5012.70+1.50+12.61%117225.81%
DIS240119P001050002023-03-23 10:16AM EDT2024-01-1914.1713.8014.10+0.29+2.09%65,33225.72%
DIS240621P001050002023-03-23 11:12AM EDT2024-06-2115.8515.6015.95-0.30-1.86%226625.31%
DIS250117P001050002023-03-22 12:10PM EDT2025-01-1718.1517.3518.500.00-1653825.87%
DIS250620P001050002023-03-15 3:24PM EDT2025-06-2021.0318.4019.550.00-53325.14%