Singapore markets open in 4 hours 6 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.36-3.57 (-3.73%)
As of 03:54PM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209C001150002022-12-06 1:21PM EST2022-12-090.010.000.010.00-119173.44%
DIS221216C001150002022-12-06 3:00PM EST2022-12-160.040.030.04-0.01-20.00%2327,70854.69%
DIS221223C001150002022-12-06 10:23AM EST2022-12-230.050.040.05-0.03-37.50%213244.92%
DIS221230C001150002022-12-06 2:43PM EST2022-12-300.060.050.06-0.03-33.33%4350139.06%
DIS230106C001150002022-12-06 1:07PM EST2023-01-060.110.090.10-0.09-45.00%2055437.31%
DIS230120C001150002022-12-06 3:37PM EST2023-01-200.220.210.22-0.12-35.29%17512,47135.65%
DIS230217C001150002022-12-06 3:10PM EST2023-02-170.800.770.79-0.41-33.88%3055,20137.48%
DIS230317C001150002022-12-06 3:33PM EST2023-03-171.201.151.18-0.50-29.41%1065,44635.74%
DIS230421C001150002022-12-06 3:36PM EST2023-04-211.741.731.78-0.70-28.69%9932,37135.16%
DIS230616C001150002022-12-06 3:31PM EST2023-06-163.053.003.10-0.94-23.56%473,94536.39%
DIS230721C001150002022-12-06 1:06PM EST2023-07-213.803.453.60-1.45-27.62%123135.62%
DIS230915C001150002022-12-06 1:09PM EST2023-09-155.154.704.80-1.20-18.90%89336.29%
DIS240119C001150002022-12-06 3:13PM EST2024-01-197.397.107.40-1.16-13.57%262,38937.52%
DIS250117C001150002022-12-06 2:33PM EST2025-01-1713.0012.4514.15-2.45-15.86%959540.19%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209P001150002022-11-30 1:30PM EST2022-12-0920.5522.7523.150.00--1129.00%
DIS221216P001150002022-12-05 9:41AM EST2022-12-1616.2522.7023.050.00-380773.54%
DIS221223P001150002022-11-21 2:57PM EST2022-12-2317.8022.8023.100.00-2260.84%
DIS221230P001150002022-11-14 12:58PM EST2022-12-3019.1022.7523.100.00-1050.73%
DIS230120P001150002022-12-06 3:36PM EST2023-01-2022.9722.8022.95+3.70+19.20%233,32838.09%
DIS230217P001150002022-12-02 11:50AM EST2023-02-1716.6522.9023.200.00-666734.30%
DIS230317P001150002022-12-05 3:41PM EST2023-03-1719.8723.0523.300.00-511,49230.45%
DIS230421P001150002022-11-29 9:46AM EST2023-04-2120.3723.3023.450.00-541427.71%
DIS230616P001150002022-12-06 10:10AM EST2023-06-1622.2023.8024.00+3.38+17.96%24,39327.14%
DIS230721P001150002022-12-06 2:33PM EST2023-07-2123.9523.9524.30+3.45+16.83%628426.62%
DIS230915P001150002022-12-05 2:01PM EST2023-09-1521.6524.3525.050.00-1322927.21%
DIS240119P001150002022-12-06 2:22PM EST2024-01-1925.3025.3025.85+3.60+16.59%652,65525.34%
DIS250117P001150002022-12-06 2:19PM EST2025-01-1727.5027.4028.30+2.25+8.91%15618323.82%