Singapore markets close in 4 hours 17 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:85.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C000850002022-11-28 1:05PM EST2022-12-0211.5410.7010.90-3.27-22.08%443766.02%
DIS221209C000850002022-11-21 9:45AM EST2022-12-0914.7710.8511.100.00-12553.81%
DIS221216C000850002022-11-28 9:53AM EST2022-12-1613.6511.2011.40-1.40-9.30%32,39449.49%
DIS221223C000850002022-11-21 3:34PM EST2022-12-2313.0811.4011.700.00-623547.31%
DIS221230C000850002022-11-25 9:58AM EST2022-12-3015.1511.5011.950.00-31345.41%
DIS230120C000850002022-11-28 3:20PM EST2023-01-2012.9212.6512.95-2.89-18.28%252245.19%
DIS230217C000850002022-11-28 2:14PM EST2023-02-1714.6614.4014.65-3.14-17.64%820,55648.58%
DIS230317C000850002022-11-28 9:35AM EST2023-03-1717.9215.2515.50-0.13-0.72%128246.79%
DIS230421C000850002022-11-25 12:48PM EST2023-04-2118.9516.2516.500.00-224245.62%
DIS230616C000850002022-11-28 3:51PM EST2023-06-1618.1518.0518.30-2.20-10.81%136546.06%
DIS230915C000850002022-11-28 1:37PM EST2023-09-1520.4020.1020.45-1.55-7.06%28545.35%
DIS240119C000850002022-11-28 3:04PM EST2024-01-1923.2022.6023.30-1.45-5.88%863245.75%
DIS250117C000850002022-11-28 3:16PM EST2025-01-1728.9428.4529.40-2.41-7.69%18927645.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P000850002022-11-28 3:44PM EST2022-12-020.020.020.030.00-432,98651.56%
DIS221209P000850002022-11-28 3:38PM EST2022-12-090.140.120.14+0.05+55.56%48179541.80%
DIS221216P000850002022-11-28 3:58PM EST2022-12-160.400.390.41+0.14+53.85%30112,90342.09%
DIS221223P000850002022-11-28 3:45PM EST2022-12-230.610.590.60+0.24+64.86%5444139.84%
DIS221230P000850002022-11-28 3:55PM EST2022-12-300.780.750.78+0.29+59.18%5619538.28%
DIS230106P000850002022-11-28 3:53PM EST2023-01-061.020.991.05+0.33+47.83%561138.43%
DIS230120P000850002022-11-28 3:59PM EST2023-01-201.461.451.49+0.43+41.75%84218,26337.72%
DIS230217P000850002022-11-28 3:59PM EST2023-02-172.832.802.85+0.65+29.82%1315,56540.88%
DIS230317P000850002022-11-28 3:49PM EST2023-03-173.453.353.45+0.75+27.78%7802,95738.88%
DIS230421P000850002022-11-28 3:31PM EST2023-04-214.104.004.10+0.90+28.12%752,19037.16%
DIS230616P000850002022-11-28 11:58AM EST2023-06-164.955.105.25+0.65+15.12%95,39936.40%
DIS230721P000850002022-11-28 12:50PM EST2023-07-215.355.555.75+0.50+10.31%332435.50%
DIS230915P000850002022-11-28 3:33PM EST2023-09-156.356.306.55+0.70+12.39%1111134.63%
DIS240119P000850002022-11-28 3:32PM EST2024-01-197.957.808.00+1.15+16.91%2243,93633.01%
DIS250117P000850002022-11-28 3:59PM EST2025-01-1710.8510.5511.15+0.55+5.34%8057930.51%