Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.65-1.08 (-1.30%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230922C000750002023-09-22 12:34PM EDT2023-09-227.156.356.45-1.10-13.33%10780.00%
DIS230929C000750002023-09-21 3:52PM EDT2023-09-296.606.456.55-1.33-16.77%2880.00%
DIS231006C000750002023-09-21 1:05PM EDT2023-10-067.706.606.75-0.80-9.41%104126.07%
DIS231013C000750002023-09-19 9:31AM EDT2023-10-1310.506.806.950.00-104328.42%
DIS231020C000750002023-09-22 2:43PM EDT2023-10-207.187.057.20-1.53-17.57%21,84429.98%
DIS231027C000750002023-09-22 2:09PM EDT2023-10-277.657.307.40-0.33-4.14%131630.13%
DIS231117C000750002023-09-22 2:37PM EDT2023-11-178.508.308.40-1.24-12.73%251,62634.64%
DIS231215C000750002023-09-22 2:16PM EDT2023-12-159.309.059.15-1.10-10.58%12,46334.23%
DIS240119C000750002023-09-22 12:26PM EDT2024-01-1910.539.9510.10-0.67-5.98%2132,90834.75%
DIS240315C000750002023-09-22 2:45PM EDT2024-03-1511.5011.5011.65-1.65-12.55%3838036.42%
DIS240419C000750002023-09-22 10:28AM EDT2024-04-1913.1512.2512.40-0.15-1.13%531536.62%
DIS240621C000750002023-09-22 2:49PM EDT2024-06-2113.7813.6513.85-1.12-7.52%4893637.77%
DIS240920C000750002023-09-22 1:47PM EDT2024-09-2015.7015.3015.55-0.20-1.26%12238.42%
DIS250117C000750002023-09-22 12:17PM EDT2025-01-1718.0817.5017.60-1.12-5.83%41,40739.31%
DIS250620C000750002023-09-22 1:13PM EDT2025-06-2020.5719.9520.20-1.13-5.21%226940.83%
DIS251219C000750002023-09-22 2:40PM EDT2025-12-1922.7522.1022.55-1.25-5.21%1846441.31%
DIS260116C000750002023-09-22 10:02AM EDT2026-01-1623.6122.5023.40-0.65-2.68%77042.51%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230922P000750002023-09-22 2:31PM EDT2023-09-220.010.000.010.00-71,26665.63%
DIS230929P000750002023-09-22 2:44PM EDT2023-09-290.040.030.040.00-18711,44330.47%
DIS231006P000750002023-09-22 2:47PM EDT2023-10-060.130.120.14+0.02+18.18%1840128.42%
DIS231013P000750002023-09-22 2:02PM EDT2023-10-130.230.250.25+0.04+21.05%2551327.15%
DIS231020P000750002023-09-22 2:51PM EDT2023-10-200.410.410.42+0.09+28.13%13518,79827.54%
DIS231027P000750002023-09-22 2:44PM EDT2023-10-270.550.520.57+0.14+34.15%1039127.34%
DIS231117P000750002023-09-22 2:52PM EDT2023-11-171.311.311.33+0.21+19.09%52010,73930.47%
DIS231215P000750002023-09-22 2:52PM EDT2023-12-151.771.761.77+0.22+14.19%1385,12128.59%
DIS240119P000750002023-09-22 2:25PM EDT2024-01-192.202.252.27+0.22+11.11%6923,25027.37%
DIS240315P000750002023-09-22 2:25PM EDT2024-03-153.103.153.20+0.25+8.77%148,72927.45%
DIS240419P000750002023-09-22 1:21PM EDT2024-04-193.353.503.55+0.15+4.69%884926.71%
DIS240621P000750002023-09-22 2:40PM EDT2024-06-214.254.204.30+0.41+10.68%1,21415,11626.45%
DIS240920P000750002023-09-22 1:36PM EDT2024-09-204.955.055.15+0.25+5.32%230325.84%
DIS250117P000750002023-09-22 1:33PM EDT2025-01-175.906.006.20+0.15+2.61%88,91125.53%
DIS250620P000750002023-09-21 1:05PM EDT2025-06-206.807.107.350.00-71,94325.17%
DIS251219P000750002023-09-21 10:46AM EDT2025-12-197.757.558.450.00-379524.67%
DIS260116P000750002023-09-21 3:44PM EDT2026-01-167.958.158.450.00-42724.26%