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:75.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527C000750002022-04-20 10:48AM EDT2022-05-2752.0027.7028.450.00--14157.52%
DIS220603C000750002022-05-02 9:30AM EDT2022-06-0337.0526.9527.900.00-7754.69%
DIS220617C000750002022-05-20 2:51PM EDT2022-06-1726.2027.3027.80-3.80-12.67%118357.23%
DIS220715C000750002022-05-18 2:03PM EDT2022-07-1530.4527.3528.400.00-505751.22%
DIS220916C000750002022-05-20 2:56PM EDT2022-09-1628.1528.7529.55-6.80-19.46%11153.47%
DIS221021C000750002022-05-03 10:31AM EDT2022-10-2140.4529.3530.100.00--150.96%
DIS221118C000750002022-05-20 1:23PM EDT2022-11-1828.7030.0030.70-5.10-15.09%29350.60%
DIS230120C000750002022-05-13 3:39PM EDT2023-01-2035.6030.6031.550.00-320247.88%
DIS230616C000750002022-05-12 9:33AM EDT2023-06-1633.6533.2034.350.00-44648.00%
DIS240119C000750002022-05-20 3:42PM EDT2024-01-1936.6535.2537.45-1.55-4.06%89046.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527P000750002022-05-20 1:58PM EDT2022-05-270.010.000.02-0.01-50.00%201,14382.81%
DIS220603P000750002022-05-20 3:27PM EDT2022-06-030.020.040.05-0.02-50.00%29151969.53%
DIS220610P000750002022-05-20 2:53PM EDT2022-06-100.100.060.09+0.02+25.00%1510960.94%
DIS220617P000750002022-05-20 3:57PM EDT2022-06-170.120.110.13-0.01-7.69%1401,14756.64%
DIS220715P000750002022-05-20 3:54PM EDT2022-07-150.380.350.40-0.02-5.00%2841849.85%
DIS220916P000750002022-05-20 3:03PM EDT2022-09-161.371.261.34+0.09+7.03%4054546.20%
DIS221021P000750002022-05-20 3:02PM EDT2022-10-211.981.691.86+0.28+16.47%1771,44044.95%
DIS221118P000750002022-05-20 3:54PM EDT2022-11-182.222.082.28+0.06+2.78%322,88244.29%
DIS230120P000750002022-05-20 3:33PM EDT2023-01-202.882.702.97+0.12+4.35%221,65342.00%
DIS230616P000750002022-05-19 3:25PM EDT2023-06-164.204.054.450.00-105239.09%
DIS240119P000750002022-05-20 12:26PM EDT2024-01-196.506.206.65+0.20+3.17%26,30737.76%