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:130.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001300002022-05-27 12:43PM EDT2022-06-030.020.000.020.00-1091251.17%
DIS220610C001300002022-05-27 9:34AM EDT2022-06-100.030.020.030.00-3012337.89%
DIS220617C001300002022-05-27 3:54PM EDT2022-06-170.070.060.07+0.01+16.67%35113,10234.96%
DIS220624C001300002022-05-27 3:50PM EDT2022-06-240.090.080.120.00-136932.91%
DIS220701C001300002022-05-27 3:49PM EDT2022-07-010.160.120.20+0.04+33.33%1,5471,56532.23%
DIS220715C001300002022-05-27 3:59PM EDT2022-07-150.310.320.33+0.08+34.78%2174,11730.18%
DIS220819C001300002022-05-27 3:54PM EDT2022-08-191.201.191.26+0.35+41.18%16354632.62%
DIS220916C001300002022-05-27 3:59PM EDT2022-09-161.801.751.83+0.54+42.86%3128,26331.98%
DIS221021C001300002022-05-27 2:31PM EDT2022-10-212.452.412.60+0.62+33.88%2901,43331.81%
DIS221118C001300002022-05-27 3:58PM EDT2022-11-183.303.303.45+0.82+33.06%321,32032.75%
DIS230120C001300002022-05-27 3:26PM EDT2023-01-204.414.254.50+0.96+27.83%1293,63031.65%
DIS230616C001300002022-05-27 3:26PM EDT2023-06-167.687.457.95+1.13+17.25%1459733.36%
DIS240119C001300002022-05-27 3:04PM EDT2024-01-1911.6011.2512.00+1.15+11.00%263,95834.14%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001300002022-05-26 10:10AM EDT2022-06-0325.1620.5521.000.00-1763.28%
DIS220610P001300002022-05-26 10:10AM EDT2022-06-1022.9020.2521.45-2.29-9.09%2069.24%
DIS220617P001300002022-05-27 3:38PM EDT2022-06-1721.1020.6020.95-3.60-14.57%1099,49844.19%
DIS220624P001300002022-05-25 11:59AM EDT2022-06-2421.4820.5521.10-5.72-21.03%21442.14%
DIS220701P001300002022-05-26 10:19AM EDT2022-07-0124.8820.5521.050.00-42436.62%
DIS220715P001300002022-05-27 3:07PM EDT2022-07-1520.8520.7521.00-3.92-15.83%2184,30029.98%
DIS220819P001300002022-05-27 3:06PM EDT2022-08-1921.5021.4021.70-6.82-24.08%6630.62%
DIS220916P001300002022-05-27 3:39PM EDT2022-09-1622.2121.8022.15-2.59-10.44%156,34329.71%
DIS221021P001300002022-05-27 1:23PM EDT2022-10-2123.2922.2022.70-5.91-20.24%11,40228.94%
DIS221118P001300002022-05-27 10:07AM EDT2022-11-1824.3522.8523.20-1.42-5.51%149028.82%
DIS230120P001300002022-05-27 3:47PM EDT2023-01-2024.0023.5524.00-2.93-10.88%2011,85027.66%
DIS230616P001300002022-05-27 1:49PM EDT2023-06-1626.2025.5026.15-5.20-16.56%51,48527.39%
DIS240119P001300002022-05-27 12:29PM EDT2024-01-1928.7927.8528.75-1.98-6.43%48,85726.94%