UK markets close in 5 hours 28 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.93-3.50 (-3.52%)
At close: 04:03PM EST
96.02 +0.09 (+0.09%)
Pre-market: 05:54AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230421C000450002022-12-05 12:23PM EST45.0053.300.000.000.00-200.00%
DIS230421C000500002022-11-11 12:45PM EST50.0046.250.000.000.00-100.00%
DIS230421C000550002022-11-21 9:35AM EST55.0047.000.000.000.00-1000.00%
DIS230421C000600002022-11-18 11:10AM EST60.0033.540.000.000.00-100.00%
DIS230421C000650002022-12-05 2:50PM EST65.0033.000.000.000.00-1000.00%
DIS230421C000700002022-12-05 12:46PM EST70.0029.450.000.000.00-100.00%
DIS230421C000750002022-12-01 10:22AM EST75.0025.100.000.000.00-300.00%
DIS230421C000800002022-12-05 10:49AM EST80.0021.880.000.000.00-4000.00%
DIS230421C000850002022-12-02 3:15PM EST85.0019.030.000.000.00-200.00%
DIS230421C000900002022-12-05 2:50PM EST90.0012.820.000.000.00-100.00%
DIS230421C000950002022-12-05 3:37PM EST95.009.850.000.000.00-2000.00%
DIS230421C001000002022-12-05 3:46PM EST100.007.150.000.000.00-51301.56%
DIS230421C001050002022-12-05 3:44PM EST105.005.150.000.000.00-3403.13%
DIS230421C001100002022-12-05 3:50PM EST110.003.550.000.000.00-4506.25%
DIS230421C001150002022-12-05 3:32PM EST115.002.440.000.000.00-12106.25%
DIS230421C001200002022-12-05 3:42PM EST120.001.600.000.000.00-11506.25%
DIS230421C001250002022-12-05 2:56PM EST125.001.100.000.000.00-46012.50%
DIS230421C001300002022-12-05 2:41PM EST130.000.720.000.000.00-28012.50%
DIS230421C001350002022-12-02 2:59PM EST135.000.640.000.000.00-10012.50%
DIS230421C001400002022-12-05 3:56PM EST140.000.330.000.000.00-51012.50%
DIS230421C001450002022-12-02 3:31PM EST145.000.310.000.000.00-5012.50%
DIS230421C001500002022-12-05 9:31AM EST150.000.210.000.000.00-3012.50%
DIS230421C001550002022-11-30 12:15PM EST155.000.120.000.000.00-1012.50%
DIS230421C001600002022-12-05 11:54AM EST160.000.100.000.000.00-25012.50%
DIS230421C001650002022-11-30 2:38PM EST165.000.080.000.000.00-1025.00%
DIS230421C001700002022-12-05 12:37PM EST170.000.060.000.000.00-71025.00%
DIS230421C001750002022-12-02 9:30AM EST175.000.050.000.000.00-2025.00%
DIS230421C001800002022-12-01 3:47PM EST180.000.040.000.000.00-1025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230421P000450002022-12-05 3:18PM EST45.000.120.000.000.00-1025.00%
DIS230421P000500002022-12-05 2:43PM EST50.000.200.000.000.00-3025.00%
DIS230421P000550002022-12-05 12:53PM EST55.000.310.000.000.00-2025.00%
DIS230421P000600002022-12-05 1:18PM EST60.000.500.000.000.00-4012.50%
DIS230421P000650002022-12-05 1:27PM EST65.000.780.000.000.00-12012.50%
DIS230421P000700002022-12-05 2:10PM EST70.001.210.000.000.00-8012.50%
DIS230421P000750002022-12-05 3:47PM EST75.001.840.000.000.00-8306.25%
DIS230421P000800002022-12-05 3:24PM EST80.002.680.000.000.00-11606.25%
DIS230421P000850002022-12-05 1:32PM EST85.003.550.000.000.00-406.25%
DIS230421P000900002022-12-05 2:36PM EST90.005.300.000.000.00-5603.13%
DIS230421P000950002022-12-05 3:42PM EST95.007.300.000.000.00-33500.39%
DIS230421P001000002022-12-05 3:58PM EST100.009.650.000.000.00-13700.00%
DIS230421P001050002022-12-05 12:29PM EST105.0011.800.000.000.00-2300.00%
DIS230421P001100002022-11-29 9:51AM EST110.0016.250.000.000.00-200.00%
DIS230421P001150002022-11-29 9:46AM EST115.0020.370.000.000.00-500.00%
DIS230421P001200002022-11-28 2:15PM EST120.0024.550.000.000.00-1100.00%
DIS230421P001250002022-11-28 2:15PM EST125.0029.170.000.000.00-400.00%
DIS230421P001300002022-12-02 9:47AM EST130.0032.600.000.000.00-300.00%
DIS230421P001350002022-11-10 2:31PM EST135.0045.090.000.000.00-200.00%
DIS230421P001400002022-12-01 9:59AM EST140.0042.250.000.000.00-100.00%
DIS230421P001450002022-11-30 10:23AM EST145.0050.690.000.000.00-100.00%
DIS230421P001500002022-12-05 3:21PM EST150.0054.140.000.000.00-200.00%
DIS230421P001550002022-11-18 11:02AM EST155.0063.250.000.000.00-1000.00%
DIS230421P001600002022-11-18 11:03AM EST160.0068.300.000.000.00-1000.00%
DIS230421P001650002022-09-27 12:03PM EST165.0068.6058.8559.300.00-500.00%
DIS230421P001700002022-10-27 10:39AM EST170.0064.5070.7071.400.00-1000.00%
DIS230421P001750002022-09-19 8:40AM EST175.0067.2472.8574.900.00--00.00%