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:135.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001350002022-05-25 11:21AM EDT2022-06-030.010.000.020.00-114556.25%
DIS220610C001350002022-05-27 3:01PM EDT2022-06-100.030.000.040.00-484846.68%
DIS220617C001350002022-05-27 3:50PM EDT2022-06-170.040.030.040.00-21710,75338.09%
DIS220624C001350002022-05-26 11:57AM EDT2022-06-240.060.040.060.00-22,53434.96%
DIS220701C001350002022-05-27 3:16PM EDT2022-07-010.080.070.100.00-27133.59%
DIS220715C001350002022-05-27 3:11PM EDT2022-07-150.170.160.18+0.02+13.33%4006,19931.30%
DIS220819C001350002022-05-27 3:48PM EDT2022-08-190.700.710.77+0.16+29.63%6213432.52%
DIS220916C001350002022-05-27 3:59PM EDT2022-09-161.151.121.18+0.31+36.90%1514,07031.62%
DIS221021C001350002022-05-27 1:43PM EDT2022-10-211.581.661.82+0.26+19.70%182,23031.54%
DIS221118C001350002022-05-27 2:47PM EDT2022-11-182.312.222.47+0.47+25.54%71,12232.12%
DIS230120C001350002022-05-27 3:09PM EDT2023-01-203.303.253.50+0.65+24.53%1514,36731.46%
DIS230616C001350002022-05-27 11:02AM EDT2023-06-165.805.956.70+0.95+19.59%221633.14%
DIS240119C001350002022-05-27 12:54PM EDT2024-01-1910.309.7010.65+1.50+17.05%61,22234.01%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001350002022-05-18 3:38PM EDT2022-06-0330.4825.1026.450.00-4574.61%
DIS220610P001350002022-05-20 10:21AM EDT2022-06-1031.6525.2026.600.00-2460.74%
DIS220617P001350002022-05-27 12:29PM EDT2022-06-1726.9925.4525.90-2.75-9.25%36,58649.61%
DIS220624P001350002022-05-23 2:55PM EDT2022-06-2429.2525.0027.350.00-4250.68%
DIS220701P001350002022-05-27 2:18PM EDT2022-07-0126.6525.4026.35-6.40-19.36%1148.68%
DIS220715P001350002022-05-27 10:52AM EDT2022-07-1527.2425.4526.00-2.69-8.99%71,97734.94%
DIS220916P001350002022-05-27 12:17PM EDT2022-09-1627.3026.2026.50-2.40-8.08%46,86528.66%
DIS221021P001350002022-05-26 12:37PM EDT2022-10-2126.7426.5527.05-3.31-11.01%11,21828.87%
DIS221118P001350002022-05-23 11:51AM EDT2022-11-1832.0526.9027.350.00-1021,24628.14%
DIS230120P001350002022-05-27 1:26PM EDT2023-01-2028.6527.4028.15-2.50-8.03%188,48327.57%
DIS230616P001350002022-05-26 11:56AM EDT2023-06-1632.4629.1529.800.00-135226.51%
DIS240119P001350002022-05-27 2:54PM EDT2024-01-1931.6030.8532.70-2.37-6.98%135,86927.17%