UK markets open in 1 hour 4 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120C000500002022-12-08 11:48AM EST50.0043.050.000.000.00-100.00%
DIS230120C000550002022-12-05 3:19PM EST55.0041.170.000.000.00-200.00%
DIS230120C000600002022-12-08 10:25AM EST60.0033.200.000.000.00-200.00%
DIS230120C000650002022-12-01 9:44AM EST65.0032.800.000.000.00-200.00%
DIS230120C000700002022-12-06 3:34PM EST70.0022.810.000.000.00-200.00%
DIS230120C000750002022-12-06 1:16PM EST75.0018.950.000.000.00-1600.00%
DIS230120C000800002022-12-08 3:50PM EST80.0013.620.000.000.00-1700.00%
DIS230120C000850002022-12-08 3:57PM EST85.009.600.000.000.00-5200.00%
DIS230120C000900002022-12-08 3:57PM EST90.006.030.000.000.00-66200.00%
DIS230120C000950002022-12-08 3:59PM EST95.003.390.000.000.00-1,12101.56%
DIS230120C001000002022-12-08 3:59PM EST100.001.650.000.000.00-95306.25%
DIS230120C001050002022-12-08 3:57PM EST105.000.740.000.000.00-58806.25%
DIS230120C001100002022-12-08 3:53PM EST110.000.340.000.000.00-445012.50%
DIS230120C001150002022-12-08 3:41PM EST115.000.180.000.000.00-170012.50%
DIS230120C001200002022-12-08 3:56PM EST120.000.100.000.000.00-116012.50%
DIS230120C001250002022-12-08 3:52PM EST125.000.070.000.000.00-235025.00%
DIS230120C001300002022-12-08 3:03PM EST130.000.040.000.000.00-38025.00%
DIS230120C001350002022-12-08 11:26AM EST135.000.030.000.000.00-260025.00%
DIS230120C001400002022-12-08 2:37PM EST140.000.030.000.000.00-19025.00%
DIS230120C001450002022-12-08 3:35PM EST145.000.020.000.000.00-27025.00%
DIS230120C001500002022-12-08 3:12PM EST150.000.010.000.000.00-32025.00%
DIS230120C001550002022-12-08 2:21PM EST155.000.010.000.000.00-32025.00%
DIS230120C001600002022-12-08 12:20PM EST160.000.010.000.000.00-90025.00%
DIS230120C001650002022-12-08 9:52AM EST165.000.010.000.000.00-40025.00%
DIS230120C001700002022-12-08 12:26PM EST170.000.010.000.000.00-7025.00%
DIS230120C001750002022-12-08 12:35PM EST175.000.010.000.000.00-5050.00%
DIS230120C001800002022-12-08 3:52PM EST180.000.010.000.000.00-12050.00%
DIS230120C001850002022-12-02 9:53AM EST185.000.010.000.000.00-10050.00%
DIS230120C001900002022-12-07 12:57PM EST190.000.010.000.000.00-1050.00%
DIS230120C001950002022-12-01 11:39AM EST195.000.010.000.000.00-50050.00%
DIS230120C002000002022-12-08 1:10PM EST200.000.010.000.000.00-1050.00%
DIS230120C002100002022-12-07 11:09AM EST210.000.010.000.000.00-4050.00%
DIS230120C002200002022-12-08 9:30AM EST220.000.010.000.000.00-5050.00%
DIS230120C002300002022-12-02 9:53AM EST230.000.010.000.000.00-10050.00%
DIS230120C002400002022-12-07 11:17AM EST240.000.010.000.000.00-1050.00%
DIS230120C002500002022-11-21 11:25AM EST250.000.010.000.000.00-4050.00%
DIS230120C002600002022-11-03 1:02PM EST260.000.010.000.010.00-1072,44090.63%
DIS230120C002700002022-11-03 10:48AM EST270.000.010.000.010.00-1001,74293.75%
DIS230120C002800002022-11-03 10:21AM EST280.000.010.000.010.00-102,99295.31%
DIS230120C002900002022-12-06 11:59AM EST290.000.010.000.000.00-1050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230120P000500002022-12-07 3:21PM EST50.000.010.000.000.00-50050.00%
DIS230120P000550002022-12-06 11:59AM EST55.000.030.000.000.00-131025.00%
DIS230120P000600002022-12-08 12:47PM EST60.000.050.000.000.00-11025.00%
DIS230120P000650002022-12-08 3:23PM EST65.000.090.000.000.00-7025.00%
DIS230120P000700002022-12-08 3:40PM EST70.000.200.000.000.00-2012.50%
DIS230120P000750002022-12-08 2:53PM EST75.000.420.000.000.00-98012.50%
DIS230120P000800002022-12-08 3:49PM EST80.000.870.000.000.00-260012.50%
DIS230120P000850002022-12-08 3:59PM EST85.001.630.000.000.00-1,50606.25%
DIS230120P000900002022-12-08 3:59PM EST90.003.050.000.000.00-1,04501.56%
DIS230120P000950002022-12-08 3:56PM EST95.005.400.000.000.00-28500.00%
DIS230120P001000002022-12-08 3:51PM EST100.008.850.000.000.00-8900.00%
DIS230120P001050002022-12-08 3:49PM EST105.0013.060.000.000.00-3700.00%
DIS230120P001100002022-12-08 3:07PM EST110.0017.850.000.000.00-7400.00%
DIS230120P001150002022-12-08 1:38PM EST115.0022.000.000.000.00-6400.00%
DIS230120P001200002022-12-08 3:08PM EST120.0027.850.000.000.00-42500.00%
DIS230120P001250002022-12-08 3:16PM EST125.0032.350.000.000.00-79300.00%
DIS230120P001300002022-12-08 3:16PM EST130.0037.750.000.000.00-1,51000.00%
DIS230120P001350002022-12-08 3:08PM EST135.0042.600.000.000.00-42000.00%
DIS230120P001400002022-12-08 3:08PM EST140.0047.350.000.000.00-37000.00%
DIS230120P001450002022-12-08 3:00PM EST145.0052.850.000.000.00-16400.00%
DIS230120P001500002022-12-08 3:00PM EST150.0057.500.000.000.00-38900.00%
DIS230120P001550002022-12-08 2:55PM EST155.0062.650.000.000.00-4600.00%
DIS230120P001600002022-12-08 2:55PM EST160.0067.450.000.000.00-4800.00%
DIS230120P001650002022-12-05 12:27PM EST165.0067.610.000.000.00-200.00%
DIS230120P001700002022-12-08 2:55PM EST170.0077.450.000.000.00-9000.00%
DIS230120P001750002022-12-08 2:55PM EST175.0082.600.000.000.00-8000.00%
DIS230120P001800002022-12-08 3:00PM EST180.0087.500.000.000.00-23800.00%
DIS230120P001850002022-11-14 12:37PM EST185.0088.900.000.000.00-100.00%
DIS230120P001900002022-10-19 9:53AM EST190.0089.4397.8598.400.00-70114.45%
DIS230120P001950002022-09-21 9:19AM EST195.0089.0094.5595.750.00-400.00%
DIS230120P002000002022-11-30 12:02PM EST200.00105.470.000.000.00-100.00%
DIS230120P002100002022-06-22 8:43AM EST210.00117.160.000.000.00-100.00%
DIS230120P002200002022-08-04 8:45AM EST220.00111.12108.10109.850.00-300.00%
DIS230120P002300002022-07-22 9:59AM EST230.00126.30109.50110.850.00-430.00%
DIS230120P002400002022-10-26 2:29PM EST240.00135.40140.80141.200.00-23000.00%
DIS230120P002500002022-12-01 10:55AM EST250.00153.100.000.000.00-200.00%
DIS230120P002600002022-09-14 2:42PM EST260.00148.15164.85165.550.00-12500.00%
DIS230120P002700002022-12-01 10:17AM EST270.00173.100.000.000.00-1500.00%
DIS230120P002800002022-11-17 3:39PM EST280.00188.800.000.000.00-3400.00%
DIS230120P002900002022-11-29 11:54AM EST290.00195.250.000.000.00-200.00%