UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.44+4.31 (+4.44%)
At close: 04:03PM EDT
101.27 -0.19 (-0.19%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C000650002022-10-03 2:12PM EDT65.0031.6536.2036.750.00-15173.44%
DIS221007C000750002022-09-15 10:56AM EDT75.0037.4526.2026.800.00-20131.64%
DIS221007C000800002022-09-29 3:41PM EDT80.0017.6121.0021.950.00--599.22%
DIS221007C000820002022-09-30 11:31AM EDT82.0015.3219.3019.550.00-85106.64%
DIS221007C000850002022-10-04 11:34AM EDT85.0015.8516.3016.70+4.60+40.89%78582.42%
DIS221007C000860002022-10-03 2:14PM EDT86.0011.0015.4015.650.00-1382.42%
DIS221007C000870002022-09-27 1:06PM EDT87.009.9014.3514.600.00--167.58%
DIS221007C000880002022-10-04 11:15AM EDT88.0013.0513.3513.70+5.40+70.59%1372.46%
DIS221007C000890002022-10-04 3:46PM EDT89.0012.1012.3512.60+4.10+51.25%3558.59%
DIS221007C000900002022-10-04 1:11PM EDT90.0010.4211.4011.60+4.17+66.72%4715358.98%
DIS221007C000910002022-10-03 3:01PM EDT91.006.6010.3510.600.00-161650.00%
DIS221007C000920002022-10-04 3:50PM EDT92.009.169.359.75+3.54+62.99%74255.66%
DIS221007C000930002022-10-04 10:35AM EDT93.007.108.358.65+2.05+40.59%17658.59%
DIS221007C000940002022-10-04 3:29PM EDT94.006.977.457.65+3.12+81.04%38952.93%
DIS221007C000950002022-10-04 3:41PM EDT95.006.156.506.80+2.95+92.19%12843055.08%
DIS221007C000960002022-10-04 3:50PM EDT96.005.385.505.85+3.10+135.96%1531,55150.88%
DIS221007C000970002022-10-04 3:56PM EDT97.004.754.654.90+3.02+174.57%2451,44746.19%
DIS221007C000980002022-10-04 3:58PM EDT98.003.853.804.00+2.67+226.27%5181,47942.58%
DIS221007C000990002022-10-04 3:57PM EDT99.003.003.053.15+2.20+275.00%6871,68839.45%
DIS221007C001000002022-10-04 3:57PM EDT100.002.262.342.38+1.74+334.62%3,7602,12436.96%
DIS221007C001010002022-10-04 3:58PM EDT101.001.701.701.75+1.36+400.00%2,2981,37935.94%
DIS221007C001020002022-10-04 3:59PM EDT102.001.221.201.24+1.03+542.11%5,3372,28935.40%
DIS221007C001030002022-10-04 3:59PM EDT103.000.820.760.84+0.71+645.45%2,4211,04634.96%
DIS221007C001040002022-10-04 3:59PM EDT104.000.520.490.52+0.45+642.86%1,61477033.94%
DIS221007C001050002022-10-04 3:59PM EDT105.000.300.280.30+0.25+500.00%2,6541,13233.11%
DIS221007C001060002022-10-04 3:57PM EDT106.000.160.160.18+0.12+300.00%98764333.40%
DIS221007C001070002022-10-04 3:57PM EDT107.000.090.090.11+0.06+200.00%64065934.08%
DIS221007C001080002022-10-04 3:55PM EDT108.000.060.060.07+0.04+200.00%37723835.16%
DIS221007C001090002022-10-04 3:58PM EDT109.000.050.030.05+0.03+150.00%4122536.91%
DIS221007C001100002022-10-04 3:57PM EDT110.000.020.020.03+0.01+100.00%59047437.50%
DIS221007C001110002022-10-04 3:45PM EDT111.000.020.010.02+0.01+100.00%8385038.67%
DIS221007C001120002022-10-04 2:39PM EDT112.000.010.010.030.00-11047844.53%
DIS221007C001130002022-10-04 3:45PM EDT113.000.010.010.020.00-1449445.31%
DIS221007C001140002022-10-04 12:11PM EDT114.000.010.000.020.00-735448.44%
DIS221007C001150002022-10-04 11:53AM EDT115.000.010.000.020.00-4456551.56%
DIS221007C001160002022-10-04 3:55PM EDT116.000.010.000.02-0.01-50.00%370950.00%
DIS221007C001170002022-09-30 9:36AM EDT117.000.020.000.020.00-318953.13%
DIS221007C001180002022-10-04 9:51AM EDT118.000.010.000.010.00-124251.56%
DIS221007C001190002022-10-03 11:23AM EDT119.000.010.000.010.00-214754.69%
DIS221007C001200002022-10-04 1:26PM EDT120.000.010.000.010.00-275356.25%
DIS221007C001210002022-10-04 9:58AM EDT121.000.010.000.010.00-112359.38%
DIS221007C001220002022-10-03 11:10AM EDT122.000.010.000.010.00-21,10562.50%
DIS221007C001230002022-10-03 11:13AM EDT123.000.010.000.010.00-121565.63%
DIS221007C001240002022-10-03 11:29AM EDT124.000.010.000.010.00-117467.19%
DIS221007C001250002022-10-04 10:14AM EDT125.000.010.000.010.00-246168.75%
DIS221007C001260002022-10-04 11:14AM EDT126.000.010.000.010.00-319071.88%
DIS221007C001270002022-09-21 12:52PM EDT127.000.060.000.010.00-55475.00%
DIS221007C001280002022-09-28 10:39AM EDT128.000.010.000.010.00-114176.56%
DIS221007C001290002022-09-23 12:34PM EDT129.000.020.000.010.00-171778.13%
DIS221007C001300002022-10-03 11:36AM EDT130.000.010.000.010.00-5110081.25%
DIS221007C001350002022-09-23 10:42AM EDT135.000.020.000.010.00-103793.75%
DIS221007C001400002022-10-04 2:42PM EDT140.000.010.000.01-0.01-50.00%312103.13%
DIS221007C001450002022-09-19 1:03PM EDT145.000.020.000.010.00-147112.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P000650002022-09-28 1:49PM EDT65.000.010.000.010.00-1,0001,011143.75%
DIS221007P000700002022-09-30 3:33PM EDT70.000.010.000.010.00-2564118.75%
DIS221007P000750002022-10-03 9:31AM EDT75.000.030.000.010.00-116598.44%
DIS221007P000800002022-10-04 11:48AM EDT80.000.010.000.010.00-190781.25%
DIS221007P000820002022-10-03 10:11AM EDT82.000.020.000.010.00-105171.88%
DIS221007P000830002022-10-03 1:35PM EDT83.000.020.000.060.00-1510683.59%
DIS221007P000840002022-10-04 1:11PM EDT84.000.010.000.02-0.01-50.00%110568.75%
DIS221007P000850002022-10-04 3:44PM EDT85.000.010.000.01-0.01-50.00%13552260.94%
DIS221007P000860002022-10-04 2:36PM EDT86.000.020.000.02-0.01-33.33%3116960.94%
DIS221007P000870002022-10-04 3:58PM EDT87.000.010.000.02-0.03-75.00%2124357.81%
DIS221007P000880002022-10-04 1:24PM EDT88.000.020.000.02-0.04-66.67%38682353.91%
DIS221007P000890002022-10-04 12:25PM EDT89.000.020.020.03-0.08-80.00%2120456.25%
DIS221007P000900002022-10-04 3:53PM EDT90.000.020.020.03-0.13-86.67%40586251.56%
DIS221007P000910002022-10-04 3:53PM EDT91.000.030.020.03-0.19-86.36%10644848.83%
DIS221007P000920002022-10-04 3:52PM EDT92.000.040.030.04-0.19-82.61%12293446.48%
DIS221007P000930002022-10-04 3:52PM EDT93.000.060.050.06-0.38-86.36%58278945.31%
DIS221007P000940002022-10-04 3:54PM EDT94.000.080.070.08-0.53-86.89%2481,42942.77%
DIS221007P000950002022-10-04 3:58PM EDT95.000.130.120.12-0.74-85.06%7081,03841.41%
DIS221007P000960002022-10-04 3:50PM EDT96.000.190.170.18-0.99-83.90%2221,08839.94%
DIS221007P000970002022-10-04 3:58PM EDT97.000.290.260.28-1.33-82.10%5381,20838.97%
DIS221007P000980002022-10-04 3:54PM EDT98.000.430.390.42-1.63-79.13%71599837.89%
DIS221007P000990002022-10-04 3:51PM EDT99.000.650.590.63-2.07-76.10%1,1151,12337.16%
DIS221007P001000002022-10-04 3:59PM EDT100.000.870.840.88-2.54-74.49%1,5571,09535.45%
DIS221007P001010002022-10-04 3:58PM EDT101.001.281.221.27-3.91-75.34%45488935.01%
DIS221007P001020002022-10-04 3:52PM EDT102.001.821.701.74-3.13-63.23%21236933.99%
DIS221007P001030002022-10-04 3:56PM EDT103.002.322.232.31-3.78-61.97%3474932.62%
DIS221007P001040002022-10-04 3:50PM EDT104.003.202.933.05-3.78-54.15%1311633.06%
DIS221007P001050002022-10-04 3:51PM EDT105.003.933.753.95-3.75-48.83%5418636.33%
DIS221007P001060002022-10-04 11:17AM EDT106.005.104.604.85-3.35-39.64%110738.43%
DIS221007P001070002022-10-04 11:25AM EDT107.005.805.505.80-4.70-44.76%315241.50%
DIS221007P001080002022-10-04 1:56PM EDT108.007.266.506.75-5.71-44.02%14943.85%
DIS221007P001090002022-10-03 3:27PM EDT109.0011.317.357.750.00-55248.54%
DIS221007P001100002022-10-04 3:59PM EDT110.008.648.508.75-5.66-39.58%68753.13%
DIS221007P001110002022-10-03 2:32PM EDT111.0013.849.459.750.00-37357.62%
DIS221007P001120002022-10-04 3:50PM EDT112.0010.9010.4510.75-4.05-27.09%912061.91%
DIS221007P001130002022-10-04 10:14AM EDT113.0012.7011.2511.95-3.83-23.17%12750.00%
DIS221007P001140002022-09-28 3:48PM EDT114.0014.4012.2012.900.00-4151080.27%
DIS221007P001150002022-10-04 11:18AM EDT115.0013.8513.4514.00-5.14-27.07%11772.27%
DIS221007P001160002022-09-28 1:45PM EDT116.0017.1014.3014.900.00-25060.16%
DIS221007P001170002022-09-28 11:40AM EDT117.0019.0514.8516.800.00-5088.18%
DIS221007P001180002022-09-23 9:39AM EDT118.0017.3516.3516.750.00-1086.13%
DIS221007P001190002022-09-26 10:17AM EDT119.0018.7817.5017.800.00-2078.52%
DIS221007P001200002022-09-27 11:35AM EDT120.0022.2018.4018.800.00-1072.66%
DIS221007P001210002022-09-14 2:05PM EDT121.009.6519.3519.850.00-8075.78%
DIS221007P001220002022-09-30 12:54PM EDT122.0025.2020.1020.850.00-10109.57%
DIS221007P001230002022-09-14 11:40AM EDT123.0011.9321.3021.950.00-4087.50%
DIS221007P001240002022-09-16 10:00AM EDT124.0016.2521.6023.650.00-2090.63%
DIS221007P001250002022-10-03 9:53AM EDT125.0024.6923.4524.50-5.04-16.95%10130.08%
DIS221007P001260002022-09-16 3:49PM EDT126.0017.8624.3024.900.00-10090.63%
DIS221007P001280002022-09-12 2:24PM EDT128.0012.2026.4526.750.00--096.09%
DIS221007P001300002022-09-21 2:30PM EDT130.0024.5028.2028.950.00-1090.63%
DIS221007P001350002022-09-23 10:27AM EDT135.0035.3533.1034.050.00-110103.13%
DIS221007P001450002022-09-01 10:16AM EDT145.0034.4550.0551.500.00--0448.58%
DIS221007P001500002022-09-15 12:36PM EDT150.0037.8048.3548.750.00-10184.77%
DIS221007P001550002022-09-12 12:57PM EDT155.0039.0053.0554.050.00--0231.64%
DIS221007P001750002022-09-28 10:19AM EDT175.0078.0373.4573.900.00--1226.56%