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:90.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527C000900002022-05-20 3:58PM EDT2022-05-2712.3012.1012.90-2.61-17.51%74550.00%
DIS220603C000900002022-05-18 10:49AM EDT2022-06-0313.6012.4512.900.00-191552.15%
DIS220610C000900002022-05-16 12:03AM EDT2022-06-1015.3712.6513.400.00--1052.93%
DIS220617C000900002022-05-20 11:54AM EDT2022-06-1712.3413.1513.45-3.21-20.64%724146.63%
DIS220624C000900002022-05-16 12:03AM EDT2022-06-2417.6513.3513.800.00--946.34%
DIS220715C000900002022-05-20 3:52PM EDT2022-07-1514.2514.2014.55-0.95-6.25%11710443.68%
DIS220916C000900002022-05-20 3:00PM EDT2022-09-1615.9516.6516.95-2.95-15.61%1010243.38%
DIS221021C000900002022-05-20 2:59PM EDT2022-10-2116.9217.5018.05-1.79-9.57%335643.16%
DIS221118C000900002022-05-20 2:23PM EDT2022-11-1818.3018.3518.90-4.20-18.67%134943.21%
DIS230120C000900002022-05-20 3:55PM EDT2023-01-2019.7219.5020.20-4.13-17.32%4388341.79%
DIS230616C000900002022-05-20 2:57PM EDT2023-06-1622.3022.7023.50-2.00-8.23%169841.99%
DIS240119C000900002022-05-20 3:58PM EDT2024-01-1926.9026.0027.50-1.86-6.47%4294742.32%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527P000900002022-05-20 3:58PM EDT2022-05-270.100.100.11-0.02-16.67%36057752.54%
DIS220603P000900002022-05-20 3:53PM EDT2022-06-030.290.260.29+0.02+7.41%9461545.90%
DIS220610P000900002022-05-20 2:58PM EDT2022-06-100.600.490.55+0.11+22.45%8659644.24%
DIS220617P000900002022-05-20 3:58PM EDT2022-06-170.840.790.83+0.03+3.70%4667,61043.41%
DIS220624P000900002022-05-20 3:04PM EDT2022-06-241.350.991.11+0.41+43.62%528342.82%
DIS220701P000900002022-05-20 3:34PM EDT2022-07-011.491.251.41+0.29+24.17%2424442.65%
DIS220715P000900002022-05-20 3:56PM EDT2022-07-151.801.721.80+0.17+10.43%5304,81840.70%
DIS220916P000900002022-05-20 3:57PM EDT2022-09-163.913.704.05+0.25+6.83%502,02940.85%
DIS221021P000900002022-05-20 3:55PM EDT2022-10-214.654.554.75+0.20+4.49%751,83439.17%
DIS221118P000900002022-05-20 3:36PM EDT2022-11-185.555.205.45+0.40+7.77%31850838.98%
DIS230120P000900002022-05-20 3:47PM EDT2023-01-206.426.056.45+0.27+4.39%294,90837.15%
DIS230616P000900002022-05-20 3:37PM EDT2023-06-168.508.108.70+0.80+10.39%1585135.57%
DIS240119P000900002022-05-20 3:02PM EDT2024-01-1911.5010.8011.35+0.85+7.98%1017,18634.30%