Singapore markets close in 4 hours 10 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:95.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C000950002022-11-28 3:58PM EST2022-12-021.971.942.00-2.61-56.99%4533,20140.97%
DIS221209C000950002022-11-28 3:59PM EST2022-12-092.702.682.75-2.45-47.57%31839636.18%
DIS221216C000950002022-11-28 3:57PM EST2022-12-163.533.503.60-2.24-38.82%6018,06438.40%
DIS221223C000950002022-11-28 3:28PM EST2022-12-234.003.954.05-2.29-36.41%38163237.13%
DIS221230C000950002022-11-28 3:45PM EST2022-12-304.304.254.45-2.75-39.01%8213136.38%
DIS230106C000950002022-11-28 3:37PM EST2023-01-064.754.704.90-2.28-32.43%302536.59%
DIS230120C000950002022-11-28 3:58PM EST2023-01-205.635.605.75-2.12-27.35%1,2355,65937.27%
DIS230217C000950002022-11-28 3:55PM EST2023-02-177.807.757.90-2.15-21.61%2381,75142.20%
DIS230317C000950002022-11-28 3:48PM EST2023-03-178.778.808.95-2.13-19.54%4801,27841.46%
DIS230421C000950002022-11-28 3:46PM EST2023-04-2110.009.9510.10-2.10-17.36%491,34640.92%
DIS230616C000950002022-11-28 3:47PM EST2023-06-1611.9011.9012.15-2.60-17.93%691,36642.08%
DIS230721C000950002022-11-28 3:49PM EST2023-07-2112.6512.6012.90-2.55-16.78%6060141.30%
DIS230915C000950002022-11-28 3:50PM EST2023-09-1514.2514.2014.40-2.15-13.11%430941.60%
DIS240119C000950002022-11-28 2:59PM EST2024-01-1917.2516.8517.50-2.65-13.32%715,21642.54%
DIS250117C000950002022-11-28 3:38PM EST2025-01-1723.4623.5024.05-2.48-9.56%2666743.30%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P000950002022-11-28 3:57PM EST2022-12-021.221.191.20+0.75+159.57%2,7972,91638.18%
DIS221209P000950002022-11-28 3:58PM EST2022-12-091.881.821.87+0.90+91.84%6031,16433.30%
DIS221216P000950002022-11-28 3:56PM EST2022-12-162.692.602.65+1.11+70.25%2,06615,35635.33%
DIS221223P000950002022-11-28 3:39PM EST2022-12-233.102.963.05+1.17+60.62%17421134.01%
DIS221230P000950002022-11-28 3:43PM EST2022-12-303.353.203.35+1.20+55.81%7622432.74%
DIS230106P000950002022-11-28 3:40PM EST2023-01-063.753.603.75+1.30+53.06%751732.89%
DIS230120P000950002022-11-28 3:59PM EST2023-01-204.304.254.35+1.20+38.71%1,33711,63432.36%
DIS230217P000950002022-11-28 3:57PM EST2023-02-176.156.056.20+1.30+26.80%5373,92636.55%
DIS230317P000950002022-11-28 3:49PM EST2023-03-176.896.756.90+1.34+24.14%5102,69934.89%
DIS230421P000950002022-11-28 3:31PM EST2023-04-217.657.507.65+1.40+22.40%1612,32333.52%
DIS230616P000950002022-11-28 3:29PM EST2023-06-168.858.808.90+1.35+18.00%2494,97232.91%
DIS230721P000950002022-11-28 3:39PM EST2023-07-219.409.259.35+1.65+21.29%210431.85%
DIS230915P000950002022-11-28 3:55PM EST2023-09-1510.2310.1010.20+1.38+15.59%7291,32131.15%
DIS240119P000950002022-11-28 2:08PM EST2024-01-1911.6511.6512.05+1.15+10.95%1712,10730.63%
DIS250117P000950002022-11-28 1:04PM EST2025-01-1714.6614.4515.30+0.28+1.95%81,19328.34%