Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.42-0.72 (-0.70%)
At close: 04:03PM EDT
102.60 +0.18 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617C000600002022-05-04 3:59PM EDT2022-06-1744.0042.1542.700.00-247762.50%
DIS220715C000600002022-05-13 12:41PM EDT2022-07-1547.7542.1043.100.00-6968.36%
DIS220916C000600002022-05-11 9:44AM EDT2022-09-1649.7542.2543.750.00-2158.01%
DIS221118C000600002022-05-17 11:39AM EDT2022-11-1848.5042.9544.450.00-2756.37%
DIS230120C000600002022-05-19 3:21PM EDT2023-01-2045.3343.9044.650.00-855153.76%
DIS230616C000600002022-05-13 1:46PM EDT2023-06-1649.8045.3546.600.00-45952.31%
DIS240119C000600002022-05-19 9:32AM EDT2024-01-1950.2546.9548.800.00-35752.75%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220617P000600002022-05-20 10:35AM EDT2022-06-170.020.010.04-0.02-50.00%201,20175.00%
DIS220715P000600002022-05-20 3:26PM EDT2022-07-150.100.080.11+0.03+42.86%3546362.31%
DIS220916P000600002022-05-20 1:51PM EDT2022-09-160.490.350.49+0.09+22.50%4711854.44%
DIS221021P000600002022-05-20 3:09PM EDT2022-10-210.690.610.71+0.19+38.00%34752.47%
DIS221118P000600002022-05-18 12:51PM EDT2022-11-180.690.760.920.00-17550.93%
DIS230120P000600002022-05-20 2:52PM EDT2023-01-201.261.071.22+0.11+9.57%161,76548.02%
DIS230616P000600002022-05-20 2:48PM EDT2023-06-162.161.872.16+0.12+5.88%122344.48%
DIS240119P000600002022-05-20 3:31PM EDT2024-01-193.503.103.60+0.15+4.48%1931042.19%