Singapore markets open in 1 hour 12 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.55+0.40 (+0.43%)
At close: 04:03PM EST
92.70 +0.15 (+0.16%)
After hours: 06:48PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209C001100002022-12-08 3:05PM EST2022-12-090.010.000.010.00-274,46384.38%
DIS221216C001100002022-12-08 3:58PM EST2022-12-160.030.020.03-0.01-25.00%75110,38948.44%
DIS221223C001100002022-12-08 3:35PM EST2022-12-230.050.040.05-0.01-16.67%431,37138.87%
DIS221230C001100002022-12-08 3:05PM EST2022-12-300.080.070.09-0.02-20.00%2751,85335.55%
DIS230106C001100002022-12-08 1:44PM EST2023-01-060.160.130.15-0.02-11.11%71,62633.99%
DIS230120C001100002022-12-08 3:53PM EST2023-01-200.340.340.36-0.05-12.82%44517,68433.59%
DIS230217C001100002022-12-08 3:40PM EST2023-02-171.241.261.28-0.06-4.62%3438,23237.29%
DIS230317C001100002022-12-08 3:59PM EST2023-03-171.831.811.87-0.06-3.17%1,9266,46436.16%
DIS230421C001100002022-12-08 3:54PM EST2023-04-212.562.572.65-0.01-0.39%752,43335.73%
DIS230616C001100002022-12-08 3:49PM EST2023-06-164.104.104.25-0.10-2.38%365,99237.18%
DIS230721C001100002022-12-08 1:41PM EST2023-07-215.004.704.85+0.21+4.38%125636.49%
DIS230915C001100002022-12-07 1:52PM EST2023-09-156.176.156.350.00-211937.69%
DIS240119C001100002022-12-08 3:05PM EST2024-01-198.708.358.95+0.20+2.35%263,39438.28%
DIS250117C001100002022-12-08 3:44PM EST2025-01-1715.0514.5515.40+0.45+3.08%81,25739.92%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209P001100002022-12-02 12:41PM EST2022-12-0911.2517.3517.650.00-156110.16%
DIS221216P001100002022-12-07 3:30PM EST2022-12-1617.6517.3017.700.00-8,77421651.95%
DIS221223P001100002022-12-08 10:02AM EST2022-12-2316.9317.2017.75-0.97-5.42%12853.52%
DIS221230P001100002022-12-07 1:35PM EST2022-12-3017.5317.3017.750.00-1144.63%
DIS230106P001100002022-11-28 9:30AM EST2023-01-0612.2417.2517.750.00--039.06%
DIS230120P001100002022-12-08 3:07PM EST2023-01-2017.8517.4017.70+0.08+0.45%748,53131.06%
DIS230217P001100002022-12-08 3:44PM EST2023-02-1718.0717.8518.10-0.53-2.85%41,28230.47%
DIS230317P001100002022-12-08 1:41PM EST2023-03-1717.8018.1018.500.00-297429.71%
DIS230421P001100002022-12-08 1:03PM EST2023-04-2118.5118.5018.90-0.64-3.34%1077228.43%
DIS230616P001100002022-12-08 2:12PM EST2023-06-1619.7019.4019.75-0.30-1.50%13,54228.37%
DIS230721P001100002022-12-08 2:05PM EST2023-07-2119.9519.6020.00-0.30-1.48%6043327.20%
DIS230915P001100002022-12-08 3:37PM EST2023-09-1520.5520.3520.75-0.10-0.48%1076327.21%
DIS240119P001100002022-12-05 11:22AM EST2024-01-1918.5021.5022.100.00-36,67426.62%
DIS250117P001100002022-12-08 3:56PM EST2025-01-1724.7024.1524.75+1.67+7.25%5601,99724.68%