Singapore markets close in 4 hours 11 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:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C000900002022-11-28 3:31PM EST2022-12-025.805.856.05-3.30-36.26%2399853.52%
DIS221209C000900002022-11-28 11:02AM EST2022-12-097.206.256.45-2.25-23.81%244042.09%
DIS221216C000900002022-11-28 3:46PM EST2022-12-166.906.957.05-3.40-33.01%3214,36642.48%
DIS221223C000900002022-11-28 3:26PM EST2022-12-237.407.307.45-3.16-29.92%2333641.02%
DIS221230C000900002022-11-28 2:27PM EST2022-12-307.957.457.80-2.75-25.70%249839.97%
DIS230120C000900002022-11-28 3:57PM EST2023-01-208.858.809.00-2.65-23.04%565,52240.50%
DIS230217C000900002022-11-28 2:27PM EST2023-02-1711.0710.8511.00-2.33-17.39%591,38144.96%
DIS230317C000900002022-11-28 3:35PM EST2023-03-1711.7411.7511.95-2.86-19.59%281,65043.65%
DIS230421C000900002022-11-28 9:38AM EST2023-04-2115.1512.9013.15+0.08+0.53%298243.34%
DIS230616C000900002022-11-28 12:26PM EST2023-06-1615.4014.8515.05-2.30-12.99%20295843.93%
DIS230721C000900002022-11-28 3:05PM EST2023-07-2115.7515.5015.70-1.70-9.74%71542.78%
DIS230915C000900002022-11-28 3:08PM EST2023-09-1517.4017.0017.25-2.00-10.31%434643.28%
DIS240119C000900002022-11-28 3:05PM EST2024-01-1920.1519.4520.30-2.55-11.23%232,04744.12%
DIS250117C000900002022-11-28 3:39PM EST2025-01-1726.0025.7527.10-3.00-10.34%1366745.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P000900002022-11-28 3:59PM EST2022-12-020.180.160.18+0.11+157.14%1,7072,36343.85%
DIS221209P000900002022-11-28 3:51PM EST2022-12-090.540.510.53+0.27+100.00%53998836.72%
DIS221216P000900002022-11-28 3:59PM EST2022-12-161.071.071.09+0.43+67.19%78824,96838.33%
DIS221223P000900002022-11-28 3:51PM EST2022-12-231.391.361.40+0.54+63.53%50560836.57%
DIS221230P000900002022-11-28 3:47PM EST2022-12-301.661.591.65+0.64+62.75%12829335.08%
DIS230106P000900002022-11-28 3:58PM EST2023-01-061.961.922.02+0.64+48.48%282235.35%
DIS230120P000900002022-11-28 3:59PM EST2023-01-202.562.522.57+0.78+43.82%1,13015,55334.74%
DIS230217P000900002022-11-28 3:59PM EST2023-02-174.204.154.25+0.90+27.27%2845,66938.55%
DIS230317P000900002022-11-28 3:51PM EST2023-03-174.924.854.95+1.02+26.15%2234,46736.89%
DIS230421P000900002022-11-28 3:55PM EST2023-04-215.605.555.65+1.10+24.44%1774,36835.26%
DIS230616P000900002022-11-28 3:17PM EST2023-06-166.756.706.90+1.07+18.84%1075,77434.67%
DIS230721P000900002022-11-28 3:39PM EST2023-07-217.307.207.45+1.30+21.67%26233.91%
DIS230915P000900002022-11-28 3:22PM EST2023-09-158.057.908.25+1.05+15.00%2662332.97%
DIS240119P000900002022-11-28 2:49PM EST2024-01-199.609.609.85+1.19+14.15%129,17731.72%
DIS250117P000900002022-11-28 3:26PM EST2025-01-1712.8512.3513.25-0.20-1.53%911,37929.67%