UK markets open in 2 hours 10 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.55+0.40 (+0.43%)
At close: 04:03PM EST
92.48 -0.07 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221216C000500002022-11-08 11:28AM EST50.0051.6942.2542.750.00-246212.11%
DIS221216C000550002022-11-15 11:09AM EST55.0041.080.000.000.00-2000.00%
DIS221216C000600002022-11-23 9:53AM EST60.0037.600.000.000.00-100.00%
DIS221216C000650002022-11-30 2:09PM EST65.0030.990.000.000.00-100.00%
DIS221216C000700002022-11-18 3:26PM EST70.0021.700.000.000.00-200.00%
DIS221216C000750002022-11-21 9:31AM EST75.0024.860.000.000.00-100.00%
DIS221216C000800002022-12-08 2:35PM EST80.0012.400.000.000.00-1600.00%
DIS221216C000840002022-12-06 10:56AM EST84.009.950.000.000.00-100.00%
DIS221216C000850002022-12-08 3:38PM EST85.007.900.000.000.00-300.00%
DIS221216C000860002022-12-08 9:41AM EST86.007.000.000.000.00-200.00%
DIS221216C000870002022-12-08 2:15PM EST87.006.120.000.000.00-300.00%
DIS221216C000880002022-12-08 3:31PM EST88.005.410.000.000.00-2600.00%
DIS221216C000890002022-12-08 12:19PM EST89.004.530.000.000.00-400.00%
DIS221216C000900002022-12-08 3:57PM EST90.003.750.000.000.00-38000.00%
DIS221216C000910002022-12-08 3:52PM EST91.003.030.000.000.00-1500.00%
DIS221216C000920002022-12-08 3:58PM EST92.002.520.000.000.00-66600.00%
DIS221216C000930002022-12-08 3:59PM EST93.002.020.000.000.00-1,54900.78%
DIS221216C000940002022-12-08 3:59PM EST94.001.620.000.000.00-1,43103.13%
DIS221216C000950002022-12-08 3:59PM EST95.001.250.000.000.00-1,83606.25%
DIS221216C000960002022-12-08 3:56PM EST96.000.920.000.000.00-63006.25%
DIS221216C000970002022-12-08 3:13PM EST97.000.660.000.000.00-24906.25%
DIS221216C000980002022-12-08 3:59PM EST98.000.510.000.000.00-397012.50%
DIS221216C000990002022-12-08 3:55PM EST99.000.360.000.000.00-476012.50%
DIS221216C001000002022-12-08 3:59PM EST100.000.280.000.000.00-1,265012.50%
DIS221216C001010002022-12-08 3:55PM EST101.000.200.000.000.00-324012.50%
DIS221216C001020002022-12-08 3:47PM EST102.000.150.000.000.00-130012.50%
DIS221216C001030002022-12-08 3:57PM EST103.000.100.000.000.00-155012.50%
DIS221216C001040002022-12-08 3:59PM EST104.000.090.000.000.00-189025.00%
DIS221216C001050002022-12-08 3:51PM EST105.000.070.000.000.00-211025.00%
DIS221216C001060002022-12-08 3:33PM EST106.000.060.000.000.00-212025.00%
DIS221216C001070002022-12-08 3:17PM EST107.000.040.000.000.00-57025.00%
DIS221216C001080002022-12-08 1:36PM EST108.000.050.000.000.00-7025.00%
DIS221216C001090002022-12-08 3:51PM EST109.000.030.000.000.00-7025.00%
DIS221216C001100002022-12-08 3:58PM EST110.000.030.000.000.00-751025.00%
DIS221216C001110002022-12-08 1:40PM EST111.000.020.000.000.00-2025.00%
DIS221216C001150002022-12-08 3:48PM EST115.000.010.000.000.00-18025.00%
DIS221216C001200002022-12-08 3:32PM EST120.000.020.000.000.00-26050.00%
DIS221216C001250002022-12-08 2:58PM EST125.000.010.000.000.00-32050.00%
DIS221216C001300002022-12-08 12:05PM EST130.000.010.000.000.00-15050.00%
DIS221216C001350002022-12-07 10:49AM EST135.000.010.000.000.00-10050.00%
DIS221216C001400002022-12-08 1:54PM EST140.000.010.000.000.00-19050.00%
DIS221216C001450002022-12-02 3:19PM EST145.000.010.000.000.00-8050.00%
DIS221216C001500002022-12-06 10:34AM EST150.000.010.000.000.00-1050.00%
DIS221216C001550002022-11-28 3:33PM EST155.000.010.000.000.00-4050.00%
DIS221216C001600002022-12-05 9:31AM EST160.000.010.000.000.00-2050.00%
DIS221216C001650002022-11-25 10:35AM EST165.000.010.000.000.00-2050.00%
DIS221216C001700002022-11-30 9:30AM EST170.000.010.000.000.00-1050.00%
DIS221216C001750002022-12-05 9:50AM EST175.000.010.000.000.00-1050.00%
DIS221216C001800002022-11-28 9:30AM EST180.000.010.000.000.00-1050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221216P000500002022-12-07 10:29AM EST50.000.010.000.000.00-1050.00%
DIS221216P000550002022-12-01 9:52AM EST55.000.010.000.000.00-30050.00%
DIS221216P000600002022-12-05 1:00PM EST60.000.010.000.000.00-3050.00%
DIS221216P000650002022-12-08 2:16PM EST65.000.010.000.000.00-198050.00%
DIS221216P000700002022-12-08 9:30AM EST70.000.010.000.000.00-1050.00%
DIS221216P000750002022-12-08 3:55PM EST75.000.010.000.000.00-217025.00%
DIS221216P000800002022-12-08 3:50PM EST80.000.060.000.000.00-994025.00%
DIS221216P000810002022-12-08 3:04PM EST81.000.080.000.000.00-526025.00%
DIS221216P000820002022-12-08 3:25PM EST82.000.090.000.000.00-51025.00%
DIS221216P000830002022-12-08 1:38PM EST83.000.130.000.000.00-160012.50%
DIS221216P000840002022-12-08 3:38PM EST84.000.190.000.000.00-52012.50%
DIS221216P000850002022-12-08 3:57PM EST85.000.270.000.000.00-247012.50%
DIS221216P000860002022-12-08 3:59PM EST86.000.380.000.000.00-193012.50%
DIS221216P000870002022-12-08 3:59PM EST87.000.500.000.000.00-262012.50%
DIS221216P000880002022-12-08 3:48PM EST88.000.710.000.000.00-26006.25%
DIS221216P000890002022-12-08 3:55PM EST89.000.920.000.000.00-16806.25%
DIS221216P000900002022-12-08 3:59PM EST90.001.170.000.000.00-58206.25%
DIS221216P000910002022-12-08 3:18PM EST91.001.540.000.000.00-22403.13%
DIS221216P000920002022-12-08 3:47PM EST92.002.010.000.000.00-46501.56%
DIS221216P000930002022-12-08 3:32PM EST93.002.400.000.000.00-30500.00%
DIS221216P000940002022-12-08 3:41PM EST94.003.030.000.000.00-27700.00%
DIS221216P000950002022-12-08 3:14PM EST95.003.720.000.000.00-7100.00%
DIS221216P000960002022-12-08 3:48PM EST96.004.450.000.000.00-2800.00%
DIS221216P000970002022-12-08 2:50PM EST97.005.130.000.000.00-9700.00%
DIS221216P000980002022-12-08 12:27PM EST98.006.070.000.000.00-2100.00%
DIS221216P000990002022-12-08 1:26PM EST99.006.600.000.000.00-600.00%
DIS221216P001000002022-12-08 3:06PM EST100.007.850.000.000.00-5200.00%
DIS221216P001010002022-12-08 2:15PM EST101.008.650.000.000.00-100.00%
DIS221216P001020002022-12-07 11:55AM EST102.009.920.000.000.00-200.00%
DIS221216P001030002022-12-08 3:15PM EST103.0010.750.000.000.00-200.00%
DIS221216P001040002022-12-08 9:49AM EST104.0011.500.000.000.00-200.00%
DIS221216P001050002022-12-08 2:40PM EST105.0012.670.000.000.00-1100.00%
DIS221216P001060002022-12-05 12:07PM EST106.009.000.000.000.00-2000.00%
DIS221216P001070002022-12-06 10:44AM EST107.0013.100.000.000.00-1500.00%
DIS221216P001080002022-12-05 9:36AM EST108.009.250.000.000.00-100.00%
DIS221216P001090002022-12-06 9:48AM EST109.0014.140.000.000.00-200.00%
DIS221216P001100002022-12-07 3:30PM EST110.0017.650.000.000.00-8,77400.00%
DIS221216P001110002022-12-05 2:26PM EST111.0014.950.000.000.00-200.00%
DIS221216P001150002022-12-08 3:16PM EST115.0022.500.000.000.00-1,23000.00%
DIS221216P001200002022-12-07 10:18AM EST120.0027.700.000.000.00-100.00%
DIS221216P001250002022-11-30 3:14PM EST125.0028.200.000.000.00-2,94400.00%
DIS221216P001300002022-11-30 3:31PM EST130.0032.550.000.000.00-200.00%
DIS221216P001350002022-10-27 8:41AM EST135.0028.8535.7036.200.00-400.00%
DIS221216P001400002022-11-09 3:49PM EST140.0053.550.000.000.00-2900.00%
DIS221216P001450002022-09-22 10:58AM EST145.0042.2042.6043.450.00-1600.00%
DIS221216P001500002022-10-31 11:59AM EST150.0044.1054.7055.050.00-430.00%
DIS221216P001550002022-09-14 10:20AM EST155.0043.9558.7059.550.00-300.00%
DIS221216P001600002022-11-10 12:14PM EST160.0070.200.000.000.00-100.00%
DIS221216P001650002022-09-16 8:39AM EST165.0055.7469.2071.850.00-400.00%
DIS221216P001700002022-11-23 2:36PM EST170.0071.550.000.000.00-100.00%
DIS221216P001750002022-09-19 8:58AM EST175.0067.3074.3075.650.00-100.00%
DIS221216P001800002022-11-30 1:30PM EST180.0085.500.000.000.00--00.00%