Singapore markets open in 2 hours 14 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.55+0.40 (+0.43%)
At close: 04:03PM EST
92.69 +0.14 (+0.15%)
After hours: 05:46PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209C000700002022-11-10 9:41AM EST2022-12-0917.9022.3522.800.00-111156.25%
DIS221216C000700002022-11-18 3:26PM EST2022-12-1621.7022.3522.850.00-220380.86%
DIS221223C000700002022-12-08 9:34AM EST2022-12-2322.1022.4022.85+0.15+0.68%4764.26%
DIS230120C000700002022-12-06 3:34PM EST2023-01-2022.8122.8023.400.00-251456.54%
DIS230217C000700002022-12-07 2:25PM EST2023-02-1723.7023.6524.25+0.10+0.42%13757.20%
DIS230317C000700002022-12-08 9:48AM EST2023-03-1724.7524.2024.75+0.41+1.68%121153.97%
DIS230421C000700002022-12-07 10:04AM EST2023-04-2124.9025.2025.450.00-36453.19%
DIS230616C000700002022-12-08 11:48AM EST2023-06-1627.0026.4526.90+0.58+2.20%823652.80%
DIS230721C000700002022-12-07 3:59PM EST2023-07-2126.9527.0527.600.00-82751.90%
DIS230915C000700002022-12-07 10:42AM EST2023-09-1528.0028.2028.650.00-231951.39%
DIS240119C000700002022-12-08 11:01AM EST2024-01-1930.6230.2030.75+0.44+1.46%149550.05%
DIS250117C000700002022-12-08 10:18AM EST2025-01-1735.0034.6035.850.00-276649.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209P000700002022-11-30 10:38AM EST2022-12-090.010.000.010.00-10105131.25%
DIS221216P000700002022-12-08 9:30AM EST2022-12-160.010.000.02-0.01-50.00%14,12467.19%
DIS221223P000700002022-12-08 12:30PM EST2022-12-230.020.020.030.00-327555.47%
DIS221230P000700002022-12-05 10:22AM EST2022-12-300.030.020.040.00-230049.22%
DIS230106P000700002022-12-08 1:45PM EST2023-01-060.050.050.07-0.04-44.44%314246.48%
DIS230120P000700002022-12-08 3:40PM EST2023-01-200.200.190.20-0.05-20.00%27,24945.65%
DIS230217P000700002022-12-08 3:23PM EST2023-02-170.750.730.75-0.08-9.64%173,66147.80%
DIS230317P000700002022-12-08 2:53PM EST2023-03-171.081.061.09-0.10-8.47%401,29445.00%
DIS230421P000700002022-12-08 10:34AM EST2023-04-211.511.471.53-0.11-6.79%62,46243.01%
DIS230616P000700002022-12-08 3:33PM EST2023-06-162.282.232.30-0.06-2.56%8283,17741.64%
DIS230721P000700002022-12-08 2:17PM EST2023-07-212.622.572.71-0.13-4.73%9912440.75%
DIS230915P000700002022-12-08 2:07PM EST2023-09-153.303.203.35-0.05-1.49%2529339.73%
DIS240119P000700002022-12-07 11:43AM EST2024-01-194.454.254.550.00-22,02837.79%
DIS250117P000700002022-12-08 2:26PM EST2025-01-176.956.607.10+0.10+1.46%1126534.29%