Singapore markets close in 7 hours 7 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.05+0.92 (+1.15%)
At close: 04:02PM EDT
81.12 +0.07 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231006C000700002023-09-29 11:21AM EDT2023-10-0611.1011.0511.35+1.05+10.45%75577.15%
DIS231013C000700002023-09-15 12:45PM EDT2023-10-1315.7011.1011.450.00--254.39%
DIS231020C000700002023-09-29 2:46PM EDT2023-10-2011.0511.2511.55+0.57+5.44%224,88253.03%
DIS231027C000700002023-09-29 9:43AM EDT2023-10-2711.0011.4011.70+0.30+2.80%1849.02%
DIS231110C000700002023-09-29 2:31PM EDT2023-11-1011.5511.5012.10+11.55-14046.41%
DIS231117C000700002023-09-29 3:53PM EDT2023-11-1712.4012.1012.30+1.13+10.03%5427,64245.65%
DIS231215C000700002023-09-29 3:02PM EDT2023-12-1512.7412.6512.85+0.94+7.97%263,88441.87%
DIS240119C000700002023-09-29 3:21PM EDT2024-01-1913.4313.4013.55+0.73+5.75%462,19440.09%
DIS240315C000700002023-09-29 1:20PM EDT2024-03-1514.5514.7015.00+0.60+4.30%1927041.22%
DIS240419C000700002023-09-29 3:30PM EDT2024-04-1915.5515.4015.70+0.60+4.01%731241.05%
DIS240621C000700002023-09-29 11:09AM EDT2024-06-2116.6516.7517.05+0.71+4.45%51,12541.74%
DIS240920C000700002023-09-29 9:50AM EDT2024-09-2018.1518.4018.70+0.39+2.20%13542.09%
DIS250117C000700002023-09-29 1:24PM EDT2025-01-1720.0520.3020.60+0.35+1.78%61,16042.43%
DIS250620C000700002023-09-27 2:55PM EDT2025-06-2021.9522.5023.000.00-224843.41%
DIS251219C000700002023-09-29 3:33PM EDT2025-12-1924.9524.1025.50+0.30+1.22%152144.24%
DIS260116C000700002023-09-29 11:00AM EDT2026-01-1624.9024.8026.25+0.29+1.18%112245.29%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231006P000700002023-09-28 9:58AM EDT2023-10-060.020.000.020.00-202,28150.78%
DIS231013P000700002023-09-29 3:29PM EDT2023-10-130.040.020.04-0.04-50.00%251,35439.45%
DIS231020P000700002023-09-29 3:48PM EDT2023-10-200.080.080.09-0.06-42.86%11429,40435.94%
DIS231027P000700002023-09-29 10:57AM EDT2023-10-270.130.120.14-0.10-43.48%263933.40%
DIS231103P000700002023-09-29 3:55PM EDT2023-11-030.210.180.20-0.08-27.59%235631.93%
DIS231110P000700002023-09-29 1:10PM EDT2023-11-100.460.400.47+0.46-13.21%104535.94%
DIS231117P000700002023-09-29 3:53PM EDT2023-11-170.500.500.52-0.14-21.87%27128,88734.13%
DIS231215P000700002023-09-29 3:46PM EDT2023-12-150.830.810.85-0.17-17.00%273,10231.49%
DIS240119P000700002023-09-29 3:55PM EDT2024-01-191.191.171.21-0.20-14.39%22712,53829.49%
DIS240315P000700002023-09-29 3:34PM EDT2024-03-151.961.911.99-0.17-7.98%296,27729.41%
DIS240419P000700002023-09-29 3:37PM EDT2024-04-192.272.222.27-0.26-10.28%4285,10128.36%
DIS240621P000700002023-09-29 3:51PM EDT2024-06-212.902.913.00-0.30-9.37%979,83928.30%
DIS240920P000700002023-09-29 3:03PM EDT2024-09-203.673.653.75-0.40-9.83%249427.42%
DIS250117P000700002023-09-29 12:23PM EDT2025-01-174.604.504.70-0.20-4.17%204,31826.92%
DIS250620P000700002023-09-29 3:17PM EDT2025-06-205.685.506.15-0.37-6.12%202,35727.50%
DIS251219P000700002023-09-27 2:20PM EDT2025-12-196.906.256.750.00-151,73225.70%
DIS260116P000700002023-09-29 3:55PM EDT2026-01-166.656.556.80-0.15-2.21%1010125.39%