Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.13+2.03 (+2.07%)
At close: 04:03PM EDT
100.22 +0.09 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230406C000700002023-03-30 2:41PM EDT2023-04-0628.2629.7530.600.00-59132.03%
DIS230421C000700002023-03-27 3:28PM EDT2023-04-2126.2029.9030.650.00-120678.13%
DIS230428C000700002023-03-14 11:57AM EDT2023-04-2824.7529.8030.900.00--172.17%
DIS230519C000700002023-03-23 2:40PM EDT2023-05-1926.3530.3031.150.00-11066.11%
DIS230616C000700002023-03-29 12:08PM EDT2023-06-1627.3530.8531.550.00-11,00360.74%
DIS230721C000700002023-03-31 9:57AM EDT2023-07-2130.1831.1532.25+0.33+1.11%132056.06%
DIS230915C000700002023-03-30 11:02AM EDT2023-09-1530.6532.2033.150.00-538453.44%
DIS231020C000700002023-03-31 1:47PM EDT2023-10-2032.5232.9033.70+1.17+3.73%2514052.61%
DIS240119C000700002023-03-30 1:17PM EDT2024-01-1932.7434.1535.050.00-10161450.07%
DIS240621C000700002023-03-29 3:33PM EDT2024-06-2134.0436.5037.550.00-622851.14%
DIS250117C000700002023-03-29 10:55AM EDT2025-01-1735.4038.7040.250.00-869549.67%
DIS250620C000700002023-03-28 9:35AM EDT2025-06-2037.5039.7043.400.00-19352.34%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230406P000700002023-03-29 3:38PM EDT2023-04-060.010.000.040.00-7735120.31%
DIS230414P000700002023-03-31 2:22PM EDT2023-04-140.020.000.05+0.01+100.00%23776.56%
DIS230421P000700002023-03-31 2:11PM EDT2023-04-210.010.010.04-0.02-66.67%27,34861.72%
DIS230428P000700002023-03-30 3:26PM EDT2023-04-280.030.000.080.00-12955.86%
DIS230505P000700002023-03-30 10:14AM EDT2023-05-050.050.020.050.00-1351.37%
DIS230519P000700002023-03-30 2:27PM EDT2023-05-190.180.130.140.00-13399950.20%
DIS230616P000700002023-03-31 3:58PM EDT2023-06-160.280.260.28-0.12-30.00%8246,77444.97%
DIS230721P000700002023-03-31 1:01PM EDT2023-07-210.480.440.47-0.07-12.73%1089241.26%
DIS230915P000700002023-03-30 2:32PM EDT2023-09-151.070.890.940.00-112,51739.62%
DIS231020P000700002023-03-31 3:12PM EDT2023-10-201.201.121.19-0.15-11.11%131,55138.38%
DIS240119P000700002023-03-31 3:02PM EDT2024-01-191.881.771.93-0.19-9.18%6025,92736.80%
DIS240621P000700002023-03-24 11:50AM EDT2024-06-214.152.823.100.00-351335.10%
DIS250117P000700002023-03-30 1:34PM EDT2025-01-174.574.004.500.00-101,24133.56%
DIS250620P000700002023-03-30 12:39PM EDT2025-06-205.504.605.450.00-17532.83%