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:170.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001700002022-05-16 12:03AM EDT2022-06-030.060.000.020.00--1109.38%
DIS220617C001700002022-05-27 3:46PM EDT2022-06-170.010.010.03-0.01-50.00%52217,33867.19%
DIS220715C001700002022-05-26 3:28PM EDT2022-07-150.040.030.05+0.01+33.33%35,80848.44%
DIS220916C001700002022-05-27 3:58PM EDT2022-09-160.090.080.09+0.02+28.57%26,84134.38%
DIS221021C001700002022-05-27 2:29PM EDT2022-10-210.140.060.22+0.01+7.69%18785534.03%
DIS221118C001700002022-05-27 3:22PM EDT2022-11-180.250.180.31+0.09+56.25%1021932.91%
DIS230120C001700002022-05-27 3:59PM EDT2023-01-200.450.430.50+0.10+28.57%1110,45930.66%
DIS230616C001700002022-05-27 11:49AM EDT2023-06-161.341.221.51+0.45+50.56%251830.45%
DIS240119C001700002022-05-27 3:14PM EDT2024-01-193.453.153.85+0.55+18.97%192,12331.63%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603P001700002022-04-28 9:32AM EDT2022-06-0353.6560.1061.600.00-10150.00%
DIS220617P001700002022-05-27 11:55AM EDT2022-06-1761.9060.5561.05-2.85-4.40%626782.62%
DIS220715P001700002022-05-27 2:59PM EDT2022-07-1561.0060.4561.05-7.20-10.56%11250.59%
DIS220916P001700002022-05-27 2:00PM EDT2022-09-1662.0060.3061.40-1.49-2.35%31848.00%
DIS221021P001700002022-05-16 10:36AM EDT2022-10-2163.4060.2561.850.00-41546.46%
DIS221118P001700002022-05-03 1:06PM EDT2022-11-1856.7359.9561.600.00-2140.42%
DIS230120P001700002022-05-27 11:55AM EDT2023-01-2061.8860.2561.30-2.82-4.36%63,92132.03%
DIS230616P001700002022-05-19 11:54AM EDT2023-06-1665.7560.2061.300.00-7025.24%
DIS240119P001700002022-05-24 12:29PM EDT2024-01-1968.6360.5061.950.00-8488023.48%