UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.54-0.16 (-0.15%)
At close: 04:03PM EST
109.58 +0.04 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203C000650002023-01-11 1:02PM EST65.0031.4044.4544.750.00-15173.44%
DIS230203C000790002022-12-30 1:22PM EST79.008.2630.4530.800.00-11119.53%
DIS230203C000800002023-01-26 3:34PM EST80.0029.2029.5029.750.00-315115.63%
DIS230203C000810002022-12-29 11:57AM EST81.009.0128.5028.800.00--0116.02%
DIS230203C000820002023-01-20 3:13PM EST82.0020.7527.4527.900.00-21115.63%
DIS230203C000830002023-01-17 9:38AM EST83.0017.1426.2526.750.00-112120.31%
DIS230203C000840002023-01-27 11:20AM EST84.0026.0525.3525.80+11.95+84.75%6688.28%
DIS230203C000850002023-01-27 3:45PM EST85.0025.0724.5024.70+7.42+42.04%212491.02%
DIS230203C000860002023-01-27 2:48PM EST86.0024.4523.5023.70+14.88+155.49%243287.50%
DIS230203C000870002023-01-27 2:29PM EST87.0023.2522.5022.70+1.95+9.15%86683.59%
DIS230203C000880002023-01-23 10:58AM EST88.0016.8621.5021.900.00-49393.75%
DIS230203C000890002023-01-27 2:45PM EST89.0021.3020.5020.70+2.92+15.89%206876.56%
DIS230203C000900002023-01-27 2:55PM EST90.0020.6019.5019.70+2.17+11.77%2916273.05%
DIS230203C000910002023-01-27 3:58PM EST91.0018.5518.5018.70+0.70+3.92%399769.53%
DIS230203C000920002023-01-27 3:54PM EST92.0017.6517.5017.70+1.35+8.28%5113165.82%
DIS230203C000930002023-01-27 3:55PM EST93.0016.5516.5516.70+2.52+17.96%4226265.82%
DIS230203C000940002023-01-27 3:56PM EST94.0015.6115.5015.70+0.81+5.47%4022158.79%
DIS230203C000950002023-01-27 3:51PM EST95.0014.8514.5014.70+0.30+2.06%2567255.27%
DIS230203C000960002023-01-27 3:58PM EST96.0013.6013.5513.80+0.10+0.74%3119859.67%
DIS230203C000970002023-01-27 2:55PM EST97.0013.6212.5512.80+1.52+12.56%4077155.86%
DIS230203C000980002023-01-27 3:23PM EST98.0012.2711.5511.75+0.97+8.58%3933557.03%
DIS230203C000990002023-01-27 2:00PM EST99.0011.3010.5510.75+0.63+5.90%3845652.83%
DIS230203C001000002023-01-27 3:54PM EST100.009.759.609.80-0.03-0.31%1652,49451.27%
DIS230203C001010002023-01-27 3:53PM EST101.008.808.608.80-0.05-0.56%10764946.97%
DIS230203C001020002023-01-27 3:56PM EST102.007.737.707.85+0.08+1.05%361,30244.73%
DIS230203C001030002023-01-27 3:52PM EST103.007.006.756.90+0.22+3.24%5356941.99%
DIS230203C001040002023-01-27 3:46PM EST104.006.155.806.00+0.05+0.82%15258840.43%
DIS230203C001050002023-01-27 3:59PM EST105.004.954.905.10-0.06-1.20%2251,63938.14%
DIS230203C001060002023-01-27 3:52PM EST106.004.334.154.25+0.19+4.59%1472,53636.33%
DIS230203C001070002023-01-27 3:58PM EST107.003.363.353.45-0.28-7.69%6632,05934.64%
DIS230203C001080002023-01-27 3:59PM EST108.002.692.672.74-0.24-8.19%3901,82733.59%
DIS230203C001090002023-01-27 3:55PM EST109.002.122.042.11-0.23-9.79%80780332.69%
DIS230203C001100002023-01-27 3:59PM EST110.001.551.501.57-0.26-14.36%1,9012,42331.89%
DIS230203C001110002023-01-27 3:59PM EST111.001.091.091.13-0.25-18.66%2,41173231.30%
DIS230203C001150002023-01-27 3:59PM EST115.000.230.220.23-0.07-23.33%75053230.66%
DIS230203C001200002023-01-27 3:49PM EST120.000.040.030.04-0.02-33.33%25753834.96%
DIS230203C001250002023-01-27 3:59PM EST125.000.010.010.020.00-10321443.75%
DIS230203C001300002023-01-27 3:31PM EST130.000.010.000.030.00-2512853.13%
DIS230203C001350002023-01-27 2:52PM EST135.000.010.000.010.00-101856.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203P000600002023-01-13 11:28AM EST60.000.010.000.010.00-5177153.13%
DIS230203P000650002023-01-26 11:16AM EST65.000.010.000.010.00-6530134.38%
DIS230203P000700002023-01-24 9:46AM EST70.000.010.000.010.00-166115.63%
DIS230203P000730002023-01-26 10:14AM EST73.000.010.000.030.00-137117.19%
DIS230203P000740002023-01-13 2:39PM EST74.000.020.000.020.00-129109.38%
DIS230203P000750002023-01-25 3:25PM EST75.000.010.000.030.00-2194110.94%
DIS230203P000760002023-01-23 1:56PM EST76.000.010.000.010.00-192296.88%
DIS230203P000770002023-01-23 12:59PM EST77.000.010.000.010.00-367893.75%
DIS230203P000780002023-01-23 11:53AM EST78.000.010.000.010.00-374690.63%
DIS230203P000790002023-01-25 12:11PM EST79.000.010.000.020.00-1133592.19%
DIS230203P000800002023-01-23 1:37PM EST80.000.010.000.030.00-21,51493.75%
DIS230203P000810002023-01-25 10:30AM EST81.000.010.000.010.00-3030281.25%
DIS230203P000820002023-01-26 2:10PM EST82.000.010.000.010.00-127078.13%
DIS230203P000830002023-01-25 1:59PM EST83.000.010.000.030.00-1120882.81%
DIS230203P000840002023-01-27 9:43AM EST84.000.010.000.010.00-133571.88%
DIS230203P000850002023-01-26 3:36PM EST85.000.010.000.010.00-197368.75%
DIS230203P000860002023-01-27 11:50AM EST86.000.010.000.010.00-225665.63%
DIS230203P000870002023-01-27 9:47AM EST87.000.010.000.010.00-1063862.50%
DIS230203P000880002023-01-27 11:04AM EST88.000.010.000.03-0.02-66.67%1226467.19%
DIS230203P000890002023-01-27 3:07PM EST89.000.010.000.03-0.01-50.00%3318664.06%
DIS230203P000900002023-01-27 12:49PM EST90.000.020.010.02+0.01+100.00%141,09560.94%
DIS230203P000910002023-01-27 12:02PM EST91.000.020.010.020.00-237657.81%
DIS230203P000920002023-01-27 2:03PM EST92.000.020.010.02-0.01-33.33%2225354.69%
DIS230203P000930002023-01-27 3:53PM EST93.000.020.010.02-0.01-33.33%2971751.56%
DIS230203P000940002023-01-27 2:36PM EST94.000.020.020.03-0.01-33.33%3135151.95%
DIS230203P000950002023-01-27 3:40PM EST95.000.030.020.03-0.01-25.00%1311,47650.00%
DIS230203P000960002023-01-27 3:46PM EST96.000.030.020.04-0.02-40.00%16472148.83%
DIS230203P000970002023-01-27 2:28PM EST97.000.040.030.05-0.02-33.33%19170946.88%
DIS230203P000980002023-01-27 3:45PM EST98.000.040.040.06-0.03-42.86%1569944.92%
DIS230203P000990002023-01-27 3:59PM EST99.000.060.060.07-0.04-40.00%1851,20642.58%
DIS230203P001000002023-01-27 3:59PM EST100.000.090.080.09-0.03-25.00%6761,47540.82%
DIS230203P001010002023-01-27 3:59PM EST101.000.110.110.12-0.05-31.25%1301,21539.26%
DIS230203P001020002023-01-27 3:59PM EST102.000.140.140.16-0.06-30.00%8511,81337.79%
DIS230203P001030002023-01-27 3:59PM EST103.000.220.200.22-0.05-18.52%6361,23436.52%
DIS230203P001040002023-01-27 3:58PM EST104.000.300.280.31-0.04-11.76%7923,01835.60%
DIS230203P001050002023-01-27 3:58PM EST105.000.410.400.42-0.04-8.89%6231,91434.28%
DIS230203P001060002023-01-27 3:59PM EST106.000.560.560.59-0.08-12.50%61870233.45%
DIS230203P001070002023-01-27 3:59PM EST107.000.790.770.82-0.09-10.23%46832032.76%
DIS230203P001080002023-01-27 3:59PM EST108.001.081.071.10-0.09-7.69%73178731.71%
DIS230203P001090002023-01-27 3:59PM EST109.001.481.441.49-0.05-3.27%2,46146331.25%
DIS230203P001100002023-01-27 3:59PM EST110.001.991.911.98+0.01+0.51%82239431.01%
DIS230203P001150002023-01-27 3:58PM EST115.005.645.355.75-0.08-1.40%603832.81%
DIS230203P001200002023-01-27 3:07PM EST120.009.6010.4010.60-4.15-30.18%1143.75%
DIS230203P001300002023-01-06 12:26PM EST130.0036.0220.2520.600.00-4072.27%