Singapore markets close in 5 hours 36 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.05-0.96 (-1.19%)
At close: 04:02PM EDT
80.18 +0.13 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230929C000800002023-09-26 3:59PM EDT2023-09-290.940.920.92-0.72-43.37%1,95880030.91%
DIS231006C000800002023-09-26 3:59PM EDT2023-10-061.591.531.55-0.52-24.64%96261228.86%
DIS231013C000800002023-09-26 3:51PM EDT2023-10-131.961.972.00-0.44-18.33%11018828.66%
DIS231020C000800002023-09-26 3:54PM EDT2023-10-202.442.412.43-0.61-20.00%3759,81129.37%
DIS231027C000800002023-09-26 3:43PM EDT2023-10-272.822.732.78-0.33-10.48%8311829.61%
DIS231103C000800002023-09-26 3:59PM EDT2023-11-033.103.053.15-0.47-13.17%286030.35%
DIS231117C000800002023-09-26 3:55PM EDT2023-11-174.254.204.30-0.45-9.57%4753,89935.50%
DIS231215C000800002023-09-26 3:50PM EDT2023-12-155.105.005.10-0.44-7.94%2562,46933.99%
DIS240119C000800002023-09-26 3:58PM EDT2024-01-196.045.906.05-0.51-7.79%2533,77033.67%
DIS240315C000800002023-09-26 3:48PM EDT2024-03-157.607.657.75-0.45-5.59%1961,77935.43%
DIS240419C000800002023-09-26 3:47PM EDT2024-04-198.368.308.50-0.64-7.11%431,14935.43%
DIS240621C000800002023-09-26 3:56PM EDT2024-06-2110.009.8010.05-0.40-3.85%2112,44136.72%
DIS240920C000800002023-09-26 3:41PM EDT2024-09-2011.6811.6511.85-0.52-4.26%9491037.50%
DIS250117C000800002023-09-26 3:46PM EDT2025-01-1713.8513.7514.00-0.70-4.81%1472,15538.51%
DIS250620C000800002023-09-26 3:05PM EDT2025-06-2016.2815.9016.60-0.67-3.95%990639.86%
DIS251219C000800002023-09-26 2:55PM EDT2025-12-1919.0018.7519.25-0.60-3.06%2887040.91%
DIS260116C000800002023-09-26 3:49PM EDT2026-01-1619.1319.0519.50-0.82-4.11%4217040.77%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230929P000800002023-09-26 3:59PM EDT2023-09-290.760.790.81+0.25+49.02%4,6973,61828.81%
DIS231006P000800002023-09-26 3:56PM EDT2023-10-061.311.331.35+0.37+39.36%4542,01226.03%
DIS231013P000800002023-09-26 3:56PM EDT2023-10-131.661.691.73+0.23+16.08%67284425.49%
DIS231020P000800002023-09-26 3:59PM EDT2023-10-202.032.042.07+0.45+28.48%1,80124,01725.59%
DIS231027P000800002023-09-26 3:48PM EDT2023-10-272.362.282.33+0.44+22.92%16434125.32%
DIS231103P000800002023-09-26 3:51PM EDT2023-11-032.582.502.55+0.51+24.64%475925.00%
DIS231117P000800002023-09-26 3:59PM EDT2023-11-173.503.453.55+0.51+17.06%77612,39729.69%
DIS231215P000800002023-09-26 3:59PM EDT2023-12-154.034.004.10+0.44+12.26%5757,14227.63%
DIS240119P000800002023-09-26 3:59PM EDT2024-01-194.554.554.60+0.41+9.90%27123,35325.84%
DIS240315P000800002023-09-26 3:55PM EDT2024-03-155.575.505.60+0.47+9.22%3013,94325.78%
DIS240419P000800002023-09-26 3:19PM EDT2024-04-195.955.855.95+0.40+7.21%911,38924.96%
DIS240621P000800002023-09-26 3:08PM EDT2024-06-216.756.706.80+0.45+7.14%609,08424.96%
DIS240920P000800002023-09-26 3:17PM EDT2024-09-207.607.557.70+0.33+4.54%248824.44%
DIS250117P000800002023-09-26 3:06PM EDT2025-01-178.638.558.65+0.38+4.61%1885,74623.81%
DIS250620P000800002023-09-25 3:53PM EDT2025-06-209.509.6510.000.00-113,30323.96%
DIS251219P000800002023-09-25 3:56PM EDT2025-12-1910.0010.6511.250.00-101,34923.78%
DIS260116P000800002023-09-26 3:55PM EDT2026-01-1610.8010.7511.55+0.35+3.35%3436024.01%