Singapore markets close in 4 hours 31 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.69-3.18 (-3.22%)
At close: 04:03PM EST
95.75 +0.06 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C000750002022-11-10 1:26PM EST2022-12-0214.3520.6020.900.00-10046109.77%
DIS221209C000750002022-11-10 11:55AM EST2022-12-0915.2020.7021.000.00-11477.73%
DIS221216C000750002022-11-21 9:31AM EST2022-12-1624.8620.8021.150.00-181867.87%
DIS221223C000750002022-11-21 9:50AM EST2022-12-2324.8520.7021.350.00-1459.57%
DIS221230C000750002022-11-18 3:18PM EST2022-12-3017.2220.9021.350.00-1155.81%
DIS230120C000750002022-11-23 11:15AM EST2023-01-2024.1521.6021.850.00-246754.42%
DIS230217C000750002022-11-23 11:04AM EST2023-02-1725.2022.6522.900.00-23755.47%
DIS230317C000750002022-11-28 12:03PM EST2023-03-1723.6523.3023.65-3.13-11.69%114753.46%
DIS230421C000750002022-11-23 2:34PM EST2023-04-2126.6024.1024.400.00-110551.56%
DIS230616C000750002022-11-23 12:05PM EST2023-06-1627.3825.4025.850.00-116050.87%
DIS230915C000750002022-11-28 3:51PM EST2023-09-1527.3527.2027.50+0.10+0.37%31212249.74%
DIS240119C000750002022-11-28 3:49PM EST2024-01-1929.6029.1530.10-2.90-8.92%57334849.95%
DIS250117C000750002022-11-28 3:55PM EST2025-01-1734.9534.2035.60-2.60-6.92%318849.12%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P000750002022-11-28 1:11PM EST2022-12-020.010.000.010.00-133181.25%
DIS221209P000750002022-11-28 9:47AM EST2022-12-090.010.010.02-0.01-50.00%272655.47%
DIS221216P000750002022-11-28 3:57PM EST2022-12-160.060.060.07+0.01+20.00%2584,52552.34%
DIS221223P000750002022-11-28 1:57PM EST2022-12-230.100.090.10+0.02+25.00%131,16647.56%
DIS221230P000750002022-11-28 12:31PM EST2022-12-300.140.150.16+0.03+27.27%108345.51%
DIS230106P000750002022-11-28 12:38PM EST2023-01-060.220.240.26+0.05+29.41%2145.26%
DIS230120P000750002022-11-28 3:58PM EST2023-01-200.460.450.47+0.14+43.75%1345,64344.19%
DIS230217P000750002022-11-28 3:24PM EST2023-02-171.201.201.22+0.28+30.43%932,29146.29%
DIS230317P000750002022-11-28 3:40PM EST2023-03-171.621.591.62+0.42+35.00%264,59743.75%
DIS230421P000750002022-11-28 3:31PM EST2023-04-212.062.042.08+0.45+27.95%2044,45141.58%
DIS230616P000750002022-11-28 3:53PM EST2023-06-162.872.822.89+0.57+24.78%423,34740.08%
DIS230721P000750002022-11-28 3:01PM EST2023-07-213.103.103.25+0.36+13.14%1924738.83%
DIS230915P000750002022-11-23 11:22AM EST2023-09-153.403.703.950.00-10034638.00%
DIS240119P000750002022-11-28 3:55PM EST2024-01-195.054.955.15+0.60+13.48%307,97935.99%
DIS250117P000750002022-11-28 1:17PM EST2025-01-177.407.407.950.00-39433.11%