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:95.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527C000950002022-05-20 1:27PM EDT2022-05-276.437.557.95-3.24-33.51%174151.56%
DIS220603C000950002022-05-20 12:52PM EDT2022-06-037.307.958.30-2.76-27.44%172143.68%
DIS220610C000950002022-05-16 12:03AM EDT2022-06-1010.698.458.800.00-101542.97%
DIS220617C000950002022-05-20 3:33PM EDT2022-06-178.489.009.15-1.51-15.12%25530141.28%
DIS220715C000950002022-05-20 3:40PM EDT2022-07-1510.1510.2510.70-1.79-14.99%7022040.96%
DIS220916C000950002022-05-20 1:48PM EDT2022-09-1612.4513.1013.50-3.83-23.53%92,50541.58%
DIS221021C000950002022-05-20 3:50PM EDT2022-10-2114.3014.2014.60-1.55-9.78%410041.08%
DIS221118C000950002022-05-20 3:00PM EDT2022-11-1815.2515.1015.55-1.45-8.68%915741.37%
DIS230120C000950002022-05-20 3:07PM EDT2023-01-2016.0016.2516.90-1.55-8.83%2645040.02%
DIS230616C000950002022-05-20 3:49PM EDT2023-06-1619.6919.5520.40-4.06-17.09%33540.55%
DIS240119C000950002022-05-20 2:51PM EDT2024-01-1923.0022.6524.50-3.90-14.50%1453940.93%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220527P000950002022-05-20 3:59PM EDT2022-05-270.330.300.34-0.03-8.33%70963545.02%
DIS220603P000950002022-05-20 3:58PM EDT2022-06-030.730.710.730.00-27129840.72%
DIS220610P000950002022-05-20 3:58PM EDT2022-06-101.171.101.27+0.10+9.35%11127741.43%
DIS220617P000950002022-05-20 3:57PM EDT2022-06-171.671.601.64+0.12+7.74%1,3276,52640.26%
DIS220624P000950002022-05-20 3:55PM EDT2022-06-242.001.852.02+0.18+9.89%4921039.86%
DIS220701P000950002022-05-20 3:41PM EDT2022-07-012.452.192.43+0.33+15.57%247240.03%
DIS220715P000950002022-05-20 3:58PM EDT2022-07-152.952.822.92+0.12+4.24%9601,61338.33%
DIS220916P000950002022-05-20 3:58PM EDT2022-09-165.355.255.40+0.12+2.29%28784638.37%
DIS221021P000950002022-05-20 3:53PM EDT2022-10-216.356.106.35+0.25+4.10%1163,96037.68%
DIS221118P000950002022-05-20 3:22PM EDT2022-11-187.626.857.10+1.07+16.34%841,89937.50%
DIS230120P000950002022-05-20 3:35PM EDT2023-01-208.007.758.20+0.45+5.96%984,11035.90%
DIS230616P000950002022-05-20 3:57PM EDT2023-06-1610.359.9010.70+0.43+4.33%2459934.77%
DIS240119P000950002022-05-20 11:36AM EDT2024-01-1912.7212.7513.45+0.02+0.16%13,81533.52%