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:180.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617C001800002022-05-27 3:47PM EDT2022-06-170.010.010.02-0.01-50.00%107,22872.66%
DIS220715C001800002022-05-27 3:26PM EDT2022-07-150.030.020.03+0.01+50.00%711,91350.00%
DIS220916C001800002022-05-27 12:39PM EDT2022-09-160.060.050.09+0.01+20.00%82,21638.09%
DIS221021C001800002022-05-27 11:06AM EDT2022-10-210.050.030.10-0.01-16.67%4041733.69%
DIS221118C001800002022-05-27 3:32PM EDT2022-11-180.130.060.16+0.04+44.44%9338332.91%
DIS230120C001800002022-05-27 3:48PM EDT2023-01-200.280.200.30+0.05+21.74%3,13313,75230.96%
DIS230616C001800002022-05-27 3:58PM EDT2023-06-160.950.761.14+0.17+21.79%228031.15%
DIS240119C001800002022-05-27 3:48PM EDT2024-01-192.532.292.97+0.20+8.58%32,95031.60%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617P001800002022-05-25 9:38AM EDT2022-06-1777.8370.5570.950.00-310985.55%
DIS220715P001800002022-05-10 11:43AM EDT2022-07-1577.4570.2071.350.00-2558.20%
DIS220916P001800002022-05-12 3:00PM EDT2022-09-1678.0070.0571.400.00-1452.66%
DIS221021P001800002022-04-26 11:32AM EDT2022-10-2163.9573.0575.550.00-2067.81%
DIS221118P001800002022-05-13 1:17PM EDT2022-11-1875.0070.0571.850.00-1046.56%
DIS230120P001800002022-05-25 3:10PM EDT2023-01-2076.5870.0071.450.00-542136.65%
DIS230616P001800002022-05-20 1:43PM EDT2023-06-1679.3570.0571.300.00-3027.72%
DIS240119P001800002022-05-26 10:02AM EDT2024-01-1975.2070.1571.450.00-158523.15%