Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.13+2.03 (+2.07%)
At close: 04:03PM EDT
100.22 +0.09 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230406C000850002023-03-31 3:21PM EDT2023-04-0614.8514.9515.45+1.83+14.06%36764.84%
DIS230414C000850002023-03-10 2:22PM EDT2023-04-1410.0414.9515.600.00--562.40%
DIS230421C000850002023-03-29 2:39PM EDT2023-04-2112.0415.2015.700.00-380853.61%
DIS230428C000850002023-03-17 12:01PM EDT2023-04-2810.3015.2016.000.00-1152.44%
DIS230519C000850002023-03-31 1:22PM EDT2023-05-1915.9316.3516.80+1.28+8.74%215049.54%
DIS230616C000850002023-03-31 3:18PM EDT2023-06-1617.0017.2017.60+1.34+8.56%791,69646.24%
DIS230721C000850002023-03-31 12:23PM EDT2023-07-2117.6018.0018.50+1.15+6.99%743044.09%
DIS230915C000850002023-03-31 3:54PM EDT2023-09-1519.7819.5520.20+1.58+8.68%520144.25%
DIS231020C000850002023-03-29 12:57PM EDT2023-10-2019.7520.5521.05+2.30+13.18%74943.85%
DIS240119C000850002023-03-31 3:42PM EDT2024-01-1922.3022.4023.05+2.45+12.34%387243.27%
DIS240621C000850002023-03-30 9:51AM EDT2024-06-2124.4025.5026.300.00-173743.81%
DIS250117C000850002023-03-31 1:54PM EDT2025-01-1728.9028.8529.90+3.29+12.85%2674944.06%
DIS250620C000850002023-03-31 3:33PM EDT2025-06-2031.7330.3033.05+1.42+4.68%75145.91%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230406P000850002023-03-31 3:59PM EDT2023-04-060.010.000.01-0.02-66.67%3733750.00%
DIS230414P000850002023-03-31 3:51PM EDT2023-04-140.060.050.06-0.03-33.33%15839941.41%
DIS230421P000850002023-03-31 3:55PM EDT2023-04-210.120.120.13-0.07-36.84%4426,51738.48%
DIS230428P000850002023-03-31 3:34PM EDT2023-04-280.220.170.22-0.11-33.33%3644237.01%
DIS230505P000850002023-03-31 3:48PM EDT2023-05-050.340.310.36-0.18-34.62%10649936.96%
DIS230519P000850002023-03-31 3:57PM EDT2023-05-190.830.800.84-0.28-25.23%1765,65039.23%
DIS230616P000850002023-03-31 3:51PM EDT2023-06-161.311.261.31-0.32-19.63%156,59836.18%
DIS230721P000850002023-03-31 3:59PM EDT2023-07-211.801.771.84-0.39-17.81%693,12034.01%
DIS230915P000850002023-03-31 3:46PM EDT2023-09-152.892.722.89-0.36-11.08%6486,74133.55%
DIS231020P000850002023-03-31 2:47PM EDT2023-10-203.403.253.35-0.35-9.33%12624332.67%
DIS240119P000850002023-03-31 3:45PM EDT2024-01-194.534.304.55-0.42-8.48%977,94031.60%
DIS240621P000850002023-03-30 11:23AM EDT2024-06-216.606.156.550.00-101,08631.30%
DIS250117P000850002023-03-30 11:00AM EDT2025-01-178.607.458.350.00-24,30329.91%
DIS250620P000850002023-03-29 3:08PM EDT2025-06-2010.008.459.950.00-119930.14%