Singapore markets open in 4 hours 5 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.37-3.56 (-3.71%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209C001250002022-11-30 9:33AM EST2022-12-090.010.000.010.00-132396.88%
DIS221216C001250002022-12-06 2:20PM EST2022-12-160.020.010.020.00-3928,57865.63%
DIS221223C001250002022-12-06 1:20PM EST2022-12-230.020.020.03-0.01-33.33%1175954.30%
DIS221230C001250002022-12-06 3:35PM EST2022-12-300.030.020.03-0.03-50.00%141846.88%
DIS230106C001250002022-12-06 12:40PM EST2023-01-060.040.030.04-0.02-33.33%34542.97%
DIS230120C001250002022-12-06 3:11PM EST2023-01-200.090.080.09-0.03-25.00%32010,21339.94%
DIS230217C001250002022-12-06 3:05PM EST2023-02-170.320.300.31-0.16-33.33%322,72538.62%
DIS230317C001250002022-12-06 3:35PM EST2023-03-170.470.460.47-0.24-33.80%1044,77535.74%
DIS230421C001250002022-12-06 3:28PM EST2023-04-210.780.750.77-0.32-29.09%182,07334.45%
DIS230616C001250002022-12-06 3:35PM EST2023-06-161.551.531.57-0.54-25.84%2507,29235.05%
DIS230721C001250002022-12-06 10:49AM EST2023-07-212.201.871.95-0.31-12.35%1725534.44%
DIS230915C001250002022-12-06 3:35PM EST2023-09-152.802.702.83-1.55-35.63%223334.91%
DIS240119C001250002022-12-06 3:18PM EST2024-01-194.904.755.00-0.94-16.10%466,12636.18%
DIS250117C001250002022-12-06 2:07PM EST2025-01-1710.209.9510.55-1.87-15.49%949437.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209P001250002022-11-30 1:30PM EST2022-12-0930.5032.7533.000.00--0159.18%
DIS221216P001250002022-11-30 3:14PM EST2022-12-1628.2032.1033.050.00-2,9440106.45%
DIS221223P001250002022-11-10 2:54PM EST2022-12-2335.0532.7033.100.00-1076.37%
DIS230120P001250002022-12-05 3:50PM EST2023-01-2029.3032.6533.000.00-138550.73%
DIS230217P001250002022-11-28 11:22AM EST2023-02-1728.4532.5533.250.00-1515544.63%
DIS230317P001250002022-11-30 2:28PM EST2023-03-1728.3432.5033.200.00-3081237.31%
DIS230421P001250002022-11-28 2:15PM EST2023-04-2129.1732.6033.450.00-46535.03%
DIS230616P001250002022-12-06 2:49PM EST2023-06-1632.8932.8033.15+3.49+11.87%290526.64%
DIS230721P001250002022-12-05 1:00PM EST2023-07-2128.7032.8533.200.00-464725.00%
DIS230915P001250002022-12-06 10:27AM EST2023-09-1531.3033.0033.50+2.80+9.82%21524.72%
DIS240119P001250002022-12-06 10:26AM EST2024-01-1931.9033.5534.20+3.60+12.72%44,69724.11%
DIS250117P001250002022-12-06 11:54AM EST2025-01-1734.2034.5035.90+3.05+9.79%7125622.33%