UK Markets open in 37 mins

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 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230616C000500002022-08-11 8:57AM EST50.0073.0069.8570.80+11.17+18.07%1026267.04%
DIS230616C000550002022-08-11 8:58AM EST55.0067.8665.3066.00+12.01+21.50%126240.70%
DIS230616C000600002022-07-18 8:32AM EST60.0040.0660.5561.500.00--56218.63%
DIS230616C000650002022-08-11 10:28AM EST65.0056.4556.0556.95+9.80+21.01%107126199.95%
DIS230616C000700002022-08-11 10:32AM EST70.0052.7051.5052.20+11.70+28.54%117207182.56%
DIS230616C000750002022-08-11 1:16PM EST75.0047.2047.1047.75+7.86+19.98%4593167.92%
DIS230616C000800002022-08-08 11:39AM EST80.0035.2242.7543.350.00-11193154.61%
DIS230616C000850002022-08-11 10:31AM EST85.0039.5038.5039.10+9.48+31.58%57361142.70%
DIS230616C000900002022-08-11 11:18AM EST90.0034.9634.5035.10+6.76+23.97%4260132.42%
DIS230616C000950002022-08-11 10:57AM EST95.0031.0030.7031.25+6.75+27.84%14288123.18%
DIS230616C001000002022-08-11 11:41AM EST100.0027.6826.8527.50+7.78+39.10%791,886114.18%
DIS230616C001050002022-08-11 10:50AM EST105.0023.8323.3524.00+7.03+41.85%1011,476106.38%
DIS230616C001100002022-08-11 1:36PM EST110.0020.5520.4020.85+6.35+44.72%3321,559100.16%
DIS230616C001150002022-08-11 1:06PM EST115.0017.4417.5017.95+5.54+46.55%1171,23294.22%
DIS230616C001200002022-08-11 1:10PM EST120.0014.8014.7515.20+4.60+45.10%1943,59488.48%
DIS230616C001250002022-08-11 1:03PM EST125.0012.2512.3012.75+4.10+50.31%4645,13683.41%
DIS230616C001300002022-08-11 1:02PM EST130.0010.4510.4510.60+3.61+52.78%1401,53879.55%
DIS230616C001350002022-08-11 11:34AM EST135.008.808.558.90+3.20+57.14%8741,17475.92%
DIS230616C001400002022-08-11 12:54PM EST140.007.107.007.30+2.70+61.36%4511,28672.61%
DIS230616C001450002022-08-11 12:08PM EST145.005.825.806.00+2.32+66.29%4922270.09%
DIS230616C001500002022-08-11 1:34PM EST150.004.804.704.90+2.00+71.43%2,7242,34867.65%
DIS230616C001550002022-08-11 12:51PM EST155.003.853.753.95+1.55+67.39%2351665.33%
DIS230616C001600002022-08-11 12:41PM EST160.003.053.053.20+1.20+64.86%594,61463.61%
DIS230616C001650002022-08-11 12:46PM EST165.002.532.372.61+1.04+69.80%1619061.84%
DIS230616C001700002022-08-11 10:30AM EST170.002.001.912.12+0.83+70.94%1942,42860.57%
DIS230616C001750002022-08-11 12:19PM EST175.001.611.511.75+0.65+67.71%828559.47%
DIS230616C001800002022-08-11 12:45PM EST180.001.331.261.42+0.53+66.25%4710358.72%
DIS230616C001850002022-08-11 1:05PM EST185.001.041.031.15+0.48+85.71%1251,06057.91%
DIS230616C001900002022-08-11 8:43AM EST190.001.200.770.97+0.66+122.22%17556.98%
DIS230616C001950002022-08-11 8:37AM EST195.000.940.620.79+0.49+108.89%1026656.35%
DIS230616C002000002022-08-11 12:58PM EST200.000.550.500.80+0.13+30.95%5879656.98%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230616P000500002022-08-11 12:47PM EST50.000.460.450.46-0.14-23.33%438650.44%
DIS230616P000550002022-08-10 10:08AM EST55.000.850.550.830.00-264049.73%
DIS230616P000600002022-08-09 2:01PM EST60.001.300.600.880.00-760543.43%
DIS230616P000650002022-08-11 9:19AM EST65.001.080.801.18-0.62-36.47%240339.94%
DIS230616P000700002022-08-11 12:18PM EST70.001.321.271.44-0.94-41.59%2570735.55%
DIS230616P000750002022-08-11 8:36AM EST75.001.751.671.79-1.00-36.36%142831.38%
DIS230616P000800002022-08-11 12:58PM EST80.002.252.182.29-1.52-40.32%281,40327.49%
DIS230616P000850002022-08-11 12:50PM EST85.002.862.812.94-1.96-40.66%521,01423.41%
DIS230616P000900002022-08-11 12:08PM EST90.003.653.603.75-2.00-35.40%2032,83218.75%
DIS230616P000950002022-08-11 12:55PM EST95.004.604.554.75-2.85-38.26%3461,41912.56%
DIS230616P001000002022-08-11 10:11AM EST100.005.955.756.00-3.25-35.33%1835,7900.00%
DIS230616P001050002022-08-11 11:54AM EST105.007.157.257.45-4.25-37.28%1204,5810.00%
DIS230616P001100002022-08-11 11:13AM EST110.009.008.909.20-4.70-34.31%1681,8600.00%
DIS230616P001150002022-08-11 12:18PM EST115.0010.8710.8511.15-5.23-32.48%972,9830.00%
DIS230616P001200002022-08-11 12:50PM EST120.0013.1613.2013.45-6.14-31.81%611,2590.00%
DIS230616P001250002022-08-11 10:03AM EST125.0015.5315.7516.30-6.92-30.82%71,5800.00%
DIS230616P001300002022-08-11 9:16AM EST130.0017.4518.7019.20-9.22-34.57%201,7670.00%
DIS230616P001350002022-08-11 10:59AM EST135.0021.6521.8522.35-6.05-21.84%175350.00%
DIS230616P001400002022-08-11 12:50PM EST140.0025.3625.3525.75-8.64-25.41%325520.00%
DIS230616P001450002022-08-05 2:44PM EST145.0039.2029.1029.500.00--1170.00%
DIS230616P001500002022-08-11 12:47PM EST150.0033.1033.1533.75-9.68-22.63%10300.00%
DIS230616P001550002022-08-01 10:46AM EST155.0048.7037.4537.950.00--70.00%
DIS230616P001600002022-08-11 12:16PM EST160.0041.6342.0042.65-16.17-27.98%100.00%
DIS230616P001650002022-08-01 12:46PM EST165.0059.5546.7047.200.00--00.00%
DIS230616P001700002022-07-28 2:50PM EST170.0064.6051.2552.250.00--00.00%
DIS230616P001750002022-08-05 8:38AM EST175.0068.1555.8556.800.00--00.00%
DIS230616P001800002022-07-28 2:51PM EST180.0075.1061.0561.950.00--00.00%
DIS230616P001850002022-07-13 2:42PM EST185.0092.0866.1567.150.00--00.00%
DIS230616P001900002022-07-29 11:23AM EST190.0084.9371.1571.850.00--00.00%
DIS230616P002000002022-07-21 9:32AM EST200.0097.7681.1581.800.00--00.00%