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:125.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001250002022-05-27 3:30PM EDT2022-06-030.010.000.020.00-6131541.02%
DIS220610C001250002022-05-27 3:32PM EDT2022-06-100.050.050.060.00-622033.59%
DIS220617C001250002022-05-27 3:54PM EDT2022-06-170.130.130.14+0.04+44.44%4315,95531.74%
DIS220624C001250002022-05-27 3:50PM EDT2022-06-240.210.210.24+0.07+50.00%2520230.57%
DIS220701C001250002022-05-27 3:19PM EDT2022-07-010.350.320.40+0.12+52.17%487730.71%
DIS220715C001250002022-05-27 3:59PM EDT2022-07-150.690.660.70+0.24+53.33%3094,09730.10%
DIS220819C001250002022-05-27 3:55PM EDT2022-08-192.001.982.07+0.56+38.89%9943733.17%
DIS220916C001250002022-05-27 3:48PM EDT2022-09-162.682.712.88+0.63+30.73%1891,97533.01%
DIS221021C001250002022-05-27 11:02AM EDT2022-10-213.403.603.85+0.56+19.72%261,36332.97%
DIS221118C001250002022-05-27 3:56PM EDT2022-11-184.554.504.70+1.05+30.00%621,35433.41%
DIS230120C001250002022-05-27 3:58PM EDT2023-01-205.855.705.95+1.05+21.87%2473,63532.52%
DIS230616C001250002022-05-27 2:58PM EDT2023-06-169.179.059.60+1.42+18.32%490634.07%
DIS240119C001250002022-05-27 3:27PM EDT2024-01-1913.5513.5514.10+1.64+13.77%144,69735.35%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001250002022-05-27 10:54AM EDT2022-06-0316.4515.5516.05-3.69-18.32%2353.52%
DIS220610P001250002022-05-26 10:39AM EDT2022-06-1020.0815.3516.450.00-3657.91%
DIS220617P001250002022-05-27 3:46PM EDT2022-06-1716.0615.6515.90-3.15-16.40%356,01934.72%
DIS220624P001250002022-05-27 10:48AM EDT2022-06-2416.5115.7015.95-2.89-14.90%12631.40%
DIS220701P001250002022-05-27 12:28PM EDT2022-07-0117.1315.7516.15-2.76-13.88%12932.01%
DIS220715P001250002022-05-27 3:46PM EDT2022-07-1516.4316.0516.35-3.52-17.64%62,23429.74%
DIS220819P001250002022-05-27 1:47PM EDT2022-08-1918.0917.1017.45-2.61-12.61%113831.23%
DIS220916P001250002022-05-27 3:42PM EDT2022-09-1618.1517.7518.05-2.56-12.36%236,49430.37%
DIS221021P001250002022-05-25 3:11PM EDT2022-10-2119.5518.4518.75-3.64-15.70%51,42629.66%
DIS221118P001250002022-05-27 2:21PM EDT2022-11-1819.8019.1019.40-2.05-9.38%264829.74%
DIS230120P001250002022-05-27 12:17PM EDT2023-01-2021.0019.9020.45-3.63-14.74%464,45628.89%
DIS230616P001250002022-05-27 3:34PM EDT2023-06-1622.4222.0522.70-5.03-18.32%949128.14%
DIS240119P001250002022-05-27 3:34PM EDT2024-01-1924.9424.3025.70-2.90-10.42%84,04128.04%