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:120.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001200002022-05-27 3:58PM EDT2022-06-030.030.020.03+0.01+50.00%16985631.64%
DIS220610C001200002022-05-27 3:54PM EDT2022-06-100.160.150.17+0.07+77.78%20270530.32%
DIS220617C001200002022-05-27 3:57PM EDT2022-06-170.400.390.41+0.18+81.82%77412,92630.66%
DIS220624C001200002022-05-27 3:57PM EDT2022-06-240.620.590.65+0.26+72.22%34345630.37%
DIS220701C001200002022-05-27 3:56PM EDT2022-07-010.870.830.93+0.33+61.11%8914630.57%
DIS220715C001200002022-05-27 3:59PM EDT2022-07-151.411.381.45+0.49+53.26%9634,51930.52%
DIS220819C001200002022-05-27 3:57PM EDT2022-08-193.253.203.30+0.91+38.89%1652,15034.03%
DIS220916C001200002022-05-27 3:54PM EDT2022-09-164.094.054.35+1.04+34.10%2473,96034.26%
DIS221021C001200002022-05-27 3:42PM EDT2022-10-215.105.105.35+1.06+26.24%2499933.76%
DIS221118C001200002022-05-27 3:33PM EDT2022-11-186.136.106.30+1.23+25.10%5139434.23%
DIS230120C001200002022-05-27 3:59PM EDT2023-01-207.557.357.60+1.35+21.77%3854,01933.15%
DIS230616C001200002022-05-27 2:12PM EDT2023-06-1610.8311.0511.55+1.34+14.12%141,29534.98%
DIS240119C001200002022-05-27 3:56PM EDT2024-01-1915.0014.9016.05+1.15+8.30%502,51436.01%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001200002022-05-27 2:07PM EDT2022-06-0311.7710.5010.85-2.52-17.63%65942.87%
DIS220610P001200002022-05-26 9:30AM EDT2022-06-1015.5910.6011.050.00-93736.52%
DIS220617P001200002022-05-27 3:57PM EDT2022-06-1711.0110.9011.15-3.34-23.28%698,97531.84%
DIS220624P001200002022-05-26 3:07PM EDT2022-06-2414.7711.0511.350.00-25230.66%
DIS220701P001200002022-05-27 12:28PM EDT2022-07-0112.5211.2511.65-3.33-21.01%14831.06%
DIS220715P001200002022-05-27 3:59PM EDT2022-07-1511.9011.7512.00-2.96-19.92%667,14029.42%
DIS220819P001200002022-05-27 2:39PM EDT2022-08-1913.9513.3513.60-2.30-14.15%74931.97%
DIS220916P001200002022-05-26 10:55AM EDT2022-09-1615.0014.0514.35-2.22-12.89%34,49331.20%
DIS221021P001200002022-05-27 2:25PM EDT2022-10-2115.5014.9515.25-2.00-11.43%51,25230.78%
DIS221118P001200002022-05-27 3:39PM EDT2022-11-1816.0215.6516.15-2.16-11.88%51,25431.38%
DIS230120P001200002022-05-27 1:06PM EDT2023-01-2017.5816.6017.15-1.77-9.15%347,92629.88%
DIS230616P001200002022-05-27 1:43PM EDT2023-06-1619.7018.9019.70-2.10-9.63%949429.32%
DIS240119P001200002022-05-27 1:49PM EDT2024-01-1922.6021.4022.60-1.60-6.61%321,83528.67%