Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.35+0.85 (+0.93%)
At close: 04:02PM EST
92.03 -0.02 (-0.02%)
Pre-market: 05:51AM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231208C000900002023-12-07 3:55PM EST2023-12-082.440.000.000.00-4,43800.00%
DIS231215C000900002023-12-07 3:57PM EST2023-12-152.740.000.000.00-67000.00%
DIS231222C000900002023-12-07 3:01PM EST2023-12-223.020.000.000.00-6800.00%
DIS231229C000900002023-12-07 3:59PM EST2023-12-293.400.000.000.00-6500.00%
DIS240105C000900002023-12-07 11:54AM EST2024-01-054.050.000.000.00-1600.00%
DIS240112C000900002023-12-07 1:47PM EST2024-01-124.360.000.000.00-3600.00%
DIS240119C000900002023-12-07 3:59PM EST2024-01-194.420.000.000.00-1,68100.00%
DIS240216C000900002023-12-07 3:39PM EST2024-02-166.110.000.000.00-15300.00%
DIS240315C000900002023-12-07 3:43PM EST2024-03-156.900.000.000.00-12200.00%
DIS240419C000900002023-12-07 3:51PM EST2024-04-197.860.000.000.00-6900.00%
DIS240621C000900002023-12-07 3:59PM EST2024-06-219.770.000.000.00-47600.00%
DIS240719C000900002023-12-07 2:23PM EST2024-07-1910.500.000.000.00-500.00%
DIS240920C000900002023-12-07 3:10PM EST2024-09-2011.650.000.000.00-3600.00%
DIS250117C000900002023-12-07 3:54PM EST2025-01-1714.000.000.000.00-14700.00%
DIS250620C000900002023-12-07 1:06PM EST2025-06-2017.100.000.000.00-1,29600.00%
DIS251219C000900002023-12-07 1:15PM EST2025-12-1919.600.000.000.00-400.00%
DIS260116C000900002023-12-07 1:25PM EST2026-01-1620.250.000.000.00-500.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231208P000900002023-12-07 3:58PM EST2023-12-080.050.000.000.00-1,020012.50%
DIS231215P000900002023-12-07 3:59PM EST2023-12-150.470.000.000.00-2,62806.25%
DIS231222P000900002023-12-07 3:59PM EST2023-12-220.770.000.000.00-27703.13%
DIS231229P000900002023-12-07 3:53PM EST2023-12-290.940.000.000.00-19003.13%
DIS240105P000900002023-12-07 1:34PM EST2024-01-051.190.000.000.00-2203.13%
DIS240112P000900002023-12-07 3:32PM EST2024-01-121.500.000.000.00-5901.56%
DIS240119P000900002023-12-07 3:57PM EST2024-01-191.720.000.000.00-2,24101.56%
DIS240216P000900002023-12-07 3:33PM EST2024-02-163.040.000.000.00-55301.56%
DIS240315P000900002023-12-07 2:49PM EST2024-03-153.480.000.000.00-4901.56%
DIS240419P000900002023-12-07 3:34PM EST2024-04-194.020.000.000.00-21801.56%
DIS240621P000900002023-12-07 3:56PM EST2024-06-215.200.000.000.00-40300.78%
DIS240719P000900002023-12-07 12:00PM EST2024-07-195.330.000.000.00-100.78%
DIS240920P000900002023-12-07 3:26PM EST2024-09-206.350.000.000.00-2200.78%
DIS250117P000900002023-12-07 2:09PM EST2025-01-177.500.000.000.00-15600.78%
DIS250620P000900002023-12-07 10:07AM EST2025-06-208.850.000.000.00-2400.39%
DIS251219P000900002023-12-07 11:21AM EST2025-12-1910.150.000.000.00-500.39%
DIS260116P000900002023-12-07 11:46AM EST2026-01-1610.350.000.000.00-200.39%