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:150.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001500002022-05-27 1:08PM EDT2022-06-030.010.000.01-0.01-50.00%13,53975.00%
DIS220610C001500002022-05-23 12:56PM EDT2022-06-100.010.000.030.00-105259.38%
DIS220617C001500002022-05-27 3:42PM EDT2022-06-170.020.020.030.00-22548,89451.17%
DIS220624C001500002022-05-25 3:24PM EDT2022-06-240.040.010.040.00-64346.88%
DIS220701C001500002022-05-26 10:31AM EDT2022-07-010.040.010.070.00-54944.92%
DIS220715C001500002022-05-27 3:19PM EDT2022-07-150.040.040.06-0.02-33.33%4813,36937.21%
DIS220916C001500002022-05-27 3:47PM EDT2022-09-160.290.280.32+0.05+20.83%13014,81231.71%
DIS221021C001500002022-05-27 2:46PM EDT2022-10-210.520.430.58+0.12+30.00%473,14331.08%
DIS221118C001500002022-05-27 3:35PM EDT2022-11-180.810.760.85+0.20+32.79%781,97430.98%
DIS230120C001500002022-05-27 3:58PM EDT2023-01-201.381.331.39+0.25+22.12%28616,17930.01%
DIS230616C001500002022-05-27 3:51PM EDT2023-06-163.253.153.45+0.52+19.05%471,89631.12%
DIS240119C001500002022-05-27 3:51PM EDT2024-01-196.496.256.80+0.74+12.87%1245,82732.43%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001500002022-05-26 11:00AM EDT2022-06-0344.8039.8041.550.00-100155.76%
DIS220610P001500002022-05-27 3:33PM EDT2022-06-1040.7839.8541.55+0.28+0.69%2061.72%
DIS220617P001500002022-05-27 3:07PM EDT2022-06-1740.6540.5540.80-3.65-8.24%1422,27762.50%
DIS220624P001500002022-05-20 2:32PM EDT2022-06-2449.4040.5541.500.00-3064.36%
DIS220715P001500002022-05-27 3:20PM EDT2022-07-1540.7840.4541.15-5.49-11.87%741951.61%
DIS220916P001500002022-05-27 3:07PM EDT2022-09-1640.7040.2041.20-4.05-9.05%101,93034.89%
DIS221021P001500002022-05-27 10:52AM EDT2022-10-2141.4540.5041.10-3.32-7.42%2845029.20%
DIS221118P001500002022-05-25 3:38PM EDT2022-11-1846.5440.4541.550.00-927131.21%
DIS230120P001500002022-05-27 1:45PM EDT2023-01-2042.3040.8541.75-2.12-4.77%3111,42928.13%
DIS230616P001500002022-05-27 9:37AM EDT2023-06-1643.9741.3042.20-4.73-9.71%1054024.23%
DIS240119P001500002022-05-27 1:45PM EDT2024-01-1943.2742.5044.20-3.13-6.75%334,52425.12%