Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.32+3.71 (+3.51%)
At close: 04:04PM EDT
109.42 +0.10 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001050002022-05-27 3:59PM EDT2022-06-034.804.754.95+2.41+100.84%49975235.94%
DIS220610C001050002022-05-27 3:52PM EDT2022-06-105.285.455.65+2.23+73.11%8551635.96%
DIS220617C001050002022-05-27 3:58PM EDT2022-06-176.226.106.25+2.23+55.89%1,1085,38436.05%
DIS220624C001050002022-05-27 3:27PM EDT2022-06-246.586.456.70+2.15+48.53%4514835.40%
DIS220701C001050002022-05-27 2:21PM EDT2022-07-016.506.907.20+1.87+40.39%129335.74%
DIS220715C001050002022-05-27 3:55PM EDT2022-07-157.707.808.00+1.94+33.68%6472,59235.62%
DIS220819C001050002022-05-27 3:52PM EDT2022-08-199.9510.0510.25+1.90+23.60%42851538.59%
DIS220916C001050002022-05-27 3:56PM EDT2022-09-1611.1511.0011.35+2.33+26.42%412,11938.18%
DIS221021C001050002022-05-27 1:38PM EDT2022-10-2112.3312.1512.45+2.23+22.08%1043937.48%
DIS221118C001050002022-05-27 1:41PM EDT2022-11-1812.7513.2513.50+1.66+14.97%12067737.96%
DIS230120C001050002022-05-27 2:56PM EDT2023-01-2014.6014.6015.10+2.04+16.24%531,92137.29%
DIS230616C001050002022-05-27 3:41PM EDT2023-06-1618.4018.1018.85+2.30+14.29%1168738.04%
DIS240119C001050002022-05-27 1:39PM EDT2024-01-1922.0521.6523.75+1.49+7.25%3245039.61%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001050002022-05-27 3:59PM EDT2022-06-030.500.470.51-1.20-70.59%1,1631,24633.06%
DIS220610P001050002022-05-27 3:59PM EDT2022-06-101.141.121.18-1.21-51.49%13419433.84%
DIS220617P001050002022-05-27 3:51PM EDT2022-06-171.901.751.82-1.35-41.54%4,1127,03134.85%
DIS220624P001050002022-05-27 1:40PM EDT2022-06-242.522.142.25-1.02-28.81%3313934.20%
DIS220701P001050002022-05-27 2:42PM EDT2022-07-012.812.532.73-1.56-35.70%920734.53%
DIS220715P001050002022-05-27 3:57PM EDT2022-07-153.303.303.40-1.55-31.96%1,3194,43633.74%
DIS220819P001050002022-05-27 3:54PM EDT2022-08-195.455.305.50-1.45-21.01%3251,03436.44%
DIS220916P001050002022-05-27 3:34PM EDT2022-09-166.276.156.35-1.63-20.63%802,33735.25%
DIS221021P001050002022-05-27 12:32PM EDT2022-10-217.427.057.30-1.16-13.52%10094434.36%
DIS221118P001050002022-05-27 3:32PM EDT2022-11-188.047.908.15-1.41-14.92%261,81234.43%
DIS230120P001050002022-05-27 3:00PM EDT2023-01-209.199.009.45-1.46-13.71%1244,29733.37%
DIS230616P001050002022-05-27 9:51AM EDT2023-06-1612.5211.3511.95-0.90-6.71%11,95632.06%
DIS240119P001050002022-05-27 3:27PM EDT2024-01-1914.4514.2514.95-1.66-10.30%514,71531.24%