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:115.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001150002022-05-27 3:59PM EDT2022-06-030.190.180.19+0.10+111.11%66954627.83%
DIS220610C001150002022-05-27 3:58PM EDT2022-06-100.660.640.70+0.36+120.00%45974829.86%
DIS220617C001150002022-05-27 3:59PM EDT2022-06-171.211.171.23+0.59+95.16%1,56515,34231.01%
DIS220624C001150002022-05-27 3:58PM EDT2022-06-241.601.551.66+0.69+75.82%9422331.10%
DIS220701C001150002022-05-27 3:51PM EDT2022-07-011.851.932.11+0.68+58.12%547831.59%
DIS220715C001150002022-05-27 3:59PM EDT2022-07-152.782.732.88+1.00+56.18%7745,03931.97%
DIS220819C001150002022-05-27 3:57PM EDT2022-08-195.004.905.10+1.25+33.33%1,05727135.47%
DIS220916C001150002022-05-27 3:54PM EDT2022-09-166.005.956.15+1.37+29.59%6064,52035.14%
DIS221021C001150002022-05-27 2:16PM EDT2022-10-216.676.957.30+1.17+21.27%411,09034.87%
DIS221118C001150002022-05-27 3:23PM EDT2022-11-187.978.008.35+1.37+20.76%528135.45%
DIS230120C001150002022-05-27 3:59PM EDT2023-01-209.659.409.80+1.65+20.62%1182,62934.52%
DIS230616C001150002022-05-27 11:24AM EDT2023-06-1612.7513.2513.75+1.46+12.93%71,00735.96%
DIS240119C001150002022-05-27 3:46PM EDT2024-01-1917.7517.0018.20+2.06+13.13%141,08836.73%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001150002022-05-27 3:04PM EDT2022-06-035.985.656.00-3.83-39.04%37232.23%
DIS220610P001150002022-05-27 3:27PM EDT2022-06-106.356.156.45-4.02-38.77%13331.01%
DIS220617P001150002022-05-27 3:55PM EDT2022-06-176.856.706.90-2.98-30.32%9420,45130.91%
DIS220624P001150002022-05-27 1:49PM EDT2022-06-247.907.057.30-2.60-24.76%233130.71%
DIS220701P001150002022-05-27 11:01AM EDT2022-07-018.507.407.75-2.34-21.59%52731.28%
DIS220715P001150002022-05-27 3:53PM EDT2022-07-158.408.158.35-2.83-25.20%502,21030.57%
DIS220819P001150002022-05-27 3:03PM EDT2022-08-1910.3010.1010.35-2.54-19.78%429133.37%
DIS220916P001150002022-05-27 2:07PM EDT2022-09-1611.6510.9011.20-3.39-22.54%102,99032.51%
DIS221021P001150002022-05-27 10:49AM EDT2022-10-2112.3511.8012.25-1.69-12.04%231,63132.23%
DIS221118P001150002022-05-25 2:55PM EDT2022-11-1816.5912.7012.950.00-1429731.87%
DIS230120P001150002022-05-27 10:53AM EDT2023-01-2014.2113.5514.25-1.71-10.74%303,19531.05%
DIS230616P001150002022-05-26 11:21AM EDT2023-06-1618.4516.1016.750.00-1366530.01%
DIS240119P001150002022-05-27 3:46PM EDT2024-01-1919.2818.9019.85-1.72-8.19%12,56429.54%