Singapore markets close in 4 hours 18 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:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C000800002022-11-22 11:24AM EST2022-12-0215.3015.6515.950.00-16492.97%
DIS221209C000800002022-11-23 10:26AM EST2022-12-0918.0615.7516.000.00-13661.82%
DIS221216C000800002022-11-28 10:44AM EST2022-12-1617.1515.9516.15+1.55+9.94%201,37055.81%
DIS221223C000800002022-11-21 9:47AM EST2022-12-2319.8015.9016.500.00-12051.66%
DIS221230C000800002022-11-18 3:42PM EST2022-12-3013.0016.1016.600.00-12953.81%
DIS230120C000800002022-11-28 2:22PM EST2023-01-2017.2516.9517.20-2.93-14.52%152,48149.51%
DIS230217C000800002022-11-28 11:56AM EST2023-02-1719.0018.4018.60-2.45-11.42%410651.33%
DIS230317C000800002022-11-25 11:24AM EST2023-03-1722.7619.1019.350.00-215049.98%
DIS230421C000800002022-11-28 3:39PM EST2023-04-2120.0020.1020.30-0.05-0.25%120648.78%
DIS230616C000800002022-11-28 11:04AM EST2023-06-1622.3021.7021.95-2.15-8.79%237148.87%
DIS230721C000800002022-11-28 3:13PM EST2023-07-2122.6022.2522.70+2.80+14.14%228248.15%
DIS230915C000800002022-11-28 3:05PM EST2023-09-1523.8523.5523.80+0.25+1.06%239647.24%
DIS240119C000800002022-11-28 3:43PM EST2024-01-1926.1525.7526.60-2.80-9.67%41,37547.76%
DIS250117C000800002022-11-28 3:55PM EST2025-01-1731.8531.5032.35-1.90-5.63%723147.23%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P000800002022-11-28 1:09PM EST2022-12-020.010.000.010.00-23,04862.50%
DIS221209P000800002022-11-28 3:46PM EST2022-12-090.030.030.040.00-13459147.66%
DIS221216P000800002022-11-28 3:59PM EST2022-12-160.150.140.16+0.04+36.36%1,7256,39346.97%
DIS221223P000800002022-11-28 3:30PM EST2022-12-230.250.240.25+0.09+56.25%2021,79643.65%
DIS221230P000800002022-11-28 1:31PM EST2022-12-300.330.340.36+0.11+50.00%2635641.90%
DIS230106P000800002022-11-28 3:19PM EST2023-01-060.500.500.53+0.18+56.25%10141.80%
DIS230120P000800002022-11-28 3:58PM EST2023-01-200.830.820.83+0.25+43.10%1,04810,49240.65%
DIS230217P000800002022-11-28 3:56PM EST2023-02-171.891.841.88+0.47+33.10%743,88243.48%
DIS230317P000800002022-11-28 3:46PM EST2023-03-172.362.342.38+0.54+29.67%1512,86641.21%
DIS230421P000800002022-11-28 3:26PM EST2023-04-212.902.872.94+0.63+27.75%431,16239.30%
DIS230616P000800002022-11-28 3:37PM EST2023-06-163.903.803.90+0.80+25.81%443,62738.06%
DIS230721P000800002022-11-28 3:04PM EST2023-07-214.154.204.40+0.60+16.90%9025737.30%
DIS230915P000800002022-11-28 2:27PM EST2023-09-154.884.855.00+0.64+15.09%326535.82%
DIS240119P000800002022-11-28 3:07PM EST2024-01-196.306.256.55+0.80+14.55%146,81834.75%
DIS250117P000800002022-11-28 2:23PM EST2025-01-179.158.909.55+0.80+9.58%2342531.99%