Singapore markets close in 6 hours 51 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.30-4.34 (-3.99%)
At close: 04:03PM EDT
103.60 -0.70 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220520C000700002022-05-12 3:58PM EDT2022-05-2034.4033.9034.650.00-141314.45%
DIS220617C000700002022-05-11 2:10PM EDT2022-06-1730.4034.0034.800.00-240765.82%
DIS220715C000700002022-05-18 2:17PM EDT2022-07-1535.4534.3034.95+4.44+14.32%255157.52%
DIS220916C000700002022-05-17 10:29AM EDT2022-09-1638.2035.1535.950.00-15354.03%
DIS221021C000700002022-05-12 9:36AM EDT2022-10-2132.8035.8036.450.00-506453.05%
DIS221118C000700002022-05-16 10:44AM EDT2022-11-1838.4336.2036.900.00-61152.15%
DIS230120C000700002022-05-16 9:38AM EDT2023-01-2040.0536.8537.700.00-128151.92%
DIS230616C000700002022-05-13 10:38AM EDT2023-06-1642.0038.9039.850.00-116450.03%
DIS240119C000700002022-05-18 12:01PM EDT2024-01-1942.8341.2542.95+1.18+2.83%513849.48%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220520P000700002022-05-18 11:08AM EDT2022-05-200.010.000.010.00-12,133181.25%
DIS220527P000700002022-05-16 3:59PM EDT2022-05-270.030.000.020.00-102790.63%
DIS220617P000700002022-05-18 3:52PM EDT2022-06-170.080.080.11+0.03+60.00%3786165.23%
DIS220715P000700002022-05-18 3:20PM EDT2022-07-150.220.210.24+0.07+46.67%3057853.81%
DIS220916P000700002022-05-18 3:53PM EDT2022-09-160.800.780.88+0.24+42.86%1740949.39%
DIS221021P000700002022-05-17 10:41AM EDT2022-10-210.911.081.230.00-354347.41%
DIS221118P000700002022-05-17 3:33PM EDT2022-11-181.071.421.580.00-47481546.83%
DIS230120P000700002022-05-18 2:14PM EDT2023-01-201.921.902.10+0.42+28.00%6674944.06%
DIS230616P000700002022-05-18 3:39PM EDT2023-06-163.052.983.40+0.05+1.67%154741.14%
DIS240119P000700002022-05-18 3:51PM EDT2024-01-194.844.605.30+0.64+15.24%360639.41%