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:175.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C001750002022-05-11 1:34PM EDT2022-06-030.010.000.020.00-10115.63%
DIS220617C001750002022-05-27 12:01PM EDT2022-06-170.020.000.030.00-67,83368.75%
DIS220715C001750002022-05-27 12:39PM EDT2022-07-150.030.020.040.00-291550.00%
DIS220916C001750002022-05-27 2:05PM EDT2022-09-160.060.030.080.00-262,55635.74%
DIS221021C001750002022-05-27 2:29PM EDT2022-10-210.080.040.120.00-4375932.91%
DIS221118C001750002022-05-27 2:07PM EDT2022-11-180.180.140.22+0.05+38.46%4318032.81%
DIS230120C001750002022-05-27 2:58PM EDT2023-01-200.320.260.40+0.04+14.29%666,44730.98%
DIS230616C001750002022-05-27 10:20AM EDT2023-06-161.030.961.31+0.19+22.62%118230.81%
DIS240119C001750002022-05-27 2:59PM EDT2024-01-193.002.643.30+0.30+11.11%21,29931.38%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617P001750002022-05-25 3:31PM EDT2022-06-1771.3065.5565.850.00-7511,67471.09%
DIS220715P001750002022-05-26 1:03PM EDT2022-07-1569.2065.2566.150.00-16070.31%
DIS220916P001750002022-05-16 10:01AM EDT2022-09-1668.7565.3066.750.00-4054.66%
DIS221021P001750002022-05-27 12:32PM EDT2022-10-2167.0565.5066.60-4.22-5.92%75746.22%
DIS221118P001750002022-05-27 12:07PM EDT2022-11-1867.0365.5066.50-6.47-8.80%154041.38%
DIS230120P001750002022-05-26 3:53PM EDT2023-01-2069.1765.2566.450.00-11,04535.07%
DIS230616P001750002022-05-27 9:40AM EDT2023-06-1667.6865.1066.30-2.32-3.31%11026.50%
DIS240119P001750002022-05-26 12:04PM EDT2024-01-1969.7565.3566.650.00-176323.20%