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:80.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C000800002022-05-20 3:00PM EDT2022-06-0321.3422.1522.75-4.61-17.76%41453.52%
DIS220610C000800002022-05-11 12:53PM EDT2022-06-1023.7521.9522.850.00-131168.46%
DIS220617C000800002022-05-19 2:11PM EDT2022-06-1724.1822.4522.850.00-318452.05%
DIS220715C000800002022-05-20 3:47PM EDT2022-07-1522.8522.7523.60-1.40-5.77%1124754.52%
DIS220916C000800002022-05-20 3:56PM EDT2022-09-1624.6524.6025.05-1.60-6.10%2118749.15%
DIS221021C000800002022-05-12 1:04PM EDT2022-10-2127.8725.1525.800.00-11447.79%
DIS221118C000800002022-04-29 3:22PM EDT2022-11-1835.7525.8026.800.00-1149.23%
DIS230120C000800002022-05-20 1:40PM EDT2023-01-2026.0026.7527.50-3.42-11.62%324645.47%
DIS230616C000800002022-05-19 9:50AM EDT2023-06-1631.2329.5530.400.00-15345.37%
DIS240119C000800002022-05-20 1:58PM EDT2024-01-1932.0032.1533.70-2.90-8.31%370844.59%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527P000800002022-05-20 3:58PM EDT2022-05-270.010.010.03-0.03-75.00%1,0372,35571.88%
DIS220603P000800002022-05-20 3:51PM EDT2022-06-030.070.060.07-0.01-12.50%827359.57%
DIS220610P000800002022-05-20 3:12PM EDT2022-06-100.180.100.15+0.05+38.46%410553.91%
DIS220617P000800002022-05-20 3:56PM EDT2022-06-170.220.200.220.00-3041,42451.17%
DIS220715P000800002022-05-20 3:56PM EDT2022-07-150.640.590.660.00-34893146.44%
DIS220916P000800002022-05-20 3:56PM EDT2022-09-161.931.821.94+0.04+2.12%2641,78443.96%
DIS221021P000800002022-05-20 3:46PM EDT2022-10-212.502.392.50+0.17+7.30%281,14242.38%
DIS221118P000800002022-05-20 2:56PM EDT2022-11-183.302.893.10+0.40+13.79%3863842.43%
DIS230120P000800002022-05-20 3:47PM EDT2023-01-203.863.553.85+0.16+4.32%342,10440.08%
DIS230616P000800002022-05-20 12:13PM EDT2023-06-165.645.205.75+0.34+6.42%125638.21%
DIS240119P000800002022-05-20 2:12PM EDT2024-01-198.057.508.00+1.20+17.52%171,85936.48%