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:85.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220603C000850002022-05-16 10:51AM EDT2022-06-0316.0717.0517.95-4.97-23.62%51470.61%
DIS220617C000850002022-05-20 11:05AM EDT2022-06-1717.9017.5518.05-5.15-22.34%117552.25%
DIS220624C000850002022-05-16 12:03AM EDT2022-06-2422.6717.6518.300.00--6951.37%
DIS220701C000850002022-05-17 2:26PM EDT2022-07-0123.0017.7518.800.00-1054.08%
DIS220715C000850002022-05-20 2:23PM EDT2022-07-1517.2418.4018.85-3.46-16.71%105747.41%
DIS220916C000850002022-05-20 3:02PM EDT2022-09-1620.0020.5020.85-5.20-20.63%21746.01%
DIS221021C000850002022-03-30 9:46AM EDT2022-10-2158.6029.9030.750.00-2485.52%
DIS221118C000850002022-05-20 3:00PM EDT2022-11-1821.3222.0022.55-2.43-10.23%246345.24%
DIS230120C000850002022-05-20 3:55PM EDT2023-01-2023.2723.2523.65-2.93-11.18%2416843.25%
DIS230616C000850002022-05-17 12:53PM EDT2023-06-1630.1625.8526.900.00-16343.77%
DIS240119C000850002022-05-19 2:14PM EDT2024-01-1930.9928.9030.600.00-534443.62%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527P000850002022-05-20 3:49PM EDT2022-05-270.040.030.04-0.01-20.00%33442460.16%
DIS220603P000850002022-05-20 2:13PM EDT2022-06-030.130.110.130.00-5415051.56%
DIS220610P000850002022-05-20 3:16PM EDT2022-06-100.360.220.28+0.10+38.46%3814749.66%
DIS220617P000850002022-05-20 3:52PM EDT2022-06-170.410.400.42+0.04+10.81%2126,15347.17%
DIS220624P000850002022-05-20 2:52PM EDT2022-06-240.730.520.62+0.17+30.36%848146.53%
DIS220701P000850002022-05-20 3:19PM EDT2022-07-010.900.710.80+0.17+23.29%272745.61%
DIS220715P000850002022-05-20 3:02PM EDT2022-07-151.101.021.09+0.13+13.40%2942,48143.36%
DIS220916P000850002022-05-20 3:46PM EDT2022-09-162.832.642.79+0.15+5.60%1542,28842.03%
DIS221021P000850002022-05-20 3:44PM EDT2022-10-213.503.253.50+0.15+4.48%381,39440.83%
DIS221118P000850002022-05-20 3:19PM EDT2022-11-184.463.904.10+0.56+14.36%1131,00640.46%
DIS230120P000850002022-05-20 1:16PM EDT2023-01-205.604.705.10+0.90+19.15%163,71538.89%
DIS230616P000850002022-05-18 3:24PM EDT2023-06-166.356.507.100.00-464436.82%
DIS240119P000850002022-05-20 2:43PM EDT2024-01-199.779.059.55+1.27+14.94%11386835.30%