UK markets open in 1 hour 47 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119C000450002022-12-08 11:02AM EST45.0050.930.000.000.00-200.00%
DIS240119C000500002022-12-07 3:54PM EST50.0045.550.000.000.00-200.00%
DIS240119C000550002022-12-06 3:37PM EST55.0041.770.000.000.00-100.00%
DIS240119C000600002022-12-08 1:49PM EST60.0038.510.000.000.00-100.00%
DIS240119C000650002022-12-08 11:02AM EST65.0034.380.000.000.00-200.00%
DIS240119C000700002022-12-08 11:01AM EST70.0030.620.000.000.00-100.00%
DIS240119C000750002022-12-08 3:49PM EST75.0026.730.000.000.00-100.00%
DIS240119C000800002022-12-08 3:41PM EST80.0023.510.000.000.00-100.00%
DIS240119C000850002022-12-08 3:34PM EST85.0020.500.000.000.00-100.00%
DIS240119C000900002022-12-08 2:28PM EST90.0017.490.000.000.00-1000.00%
DIS240119C000950002022-12-08 2:13PM EST95.0014.950.000.000.00-2300.78%
DIS240119C001000002022-12-08 3:39PM EST100.0012.700.000.000.00-4701.56%
DIS240119C001050002022-12-08 2:55PM EST105.0010.650.000.000.00-803.13%
DIS240119C001100002022-12-08 3:05PM EST110.008.700.000.000.00-2603.13%
DIS240119C001150002022-12-08 3:49PM EST115.007.200.000.000.00-2706.25%
DIS240119C001200002022-12-08 3:52PM EST120.005.880.000.000.00-2906.25%
DIS240119C001250002022-12-08 1:57PM EST125.004.950.000.000.00-906.25%
DIS240119C001300002022-12-08 3:47PM EST130.003.940.000.000.00-16906.25%
DIS240119C001350002022-12-08 2:17PM EST135.003.300.000.000.00-1406.25%
DIS240119C001400002022-12-08 3:47PM EST140.002.610.000.000.00-4606.25%
DIS240119C001450002022-12-08 3:33PM EST145.002.140.000.000.00-1906.25%
DIS240119C001500002022-12-08 3:55PM EST150.001.720.000.000.00-27012.50%
DIS240119C001550002022-12-08 3:53PM EST155.001.410.000.000.00-19012.50%
DIS240119C001600002022-12-08 3:53PM EST160.001.150.000.000.00-10012.50%
DIS240119C001650002022-12-06 1:24PM EST165.001.000.000.000.00-7012.50%
DIS240119C001700002022-12-08 3:36PM EST170.000.810.000.000.00-16012.50%
DIS240119C001750002022-12-08 3:00PM EST175.000.670.000.000.00-8012.50%
DIS240119C001800002022-12-08 10:33AM EST180.000.560.000.000.00-4012.50%
DIS240119C001850002022-12-07 3:31PM EST185.000.490.000.000.00-1012.50%
DIS240119C001900002022-12-08 3:37PM EST190.000.480.000.000.00-15012.50%
DIS240119C001950002022-12-08 3:37PM EST195.000.410.000.000.00-2012.50%
DIS240119C002000002022-12-08 3:12PM EST200.000.310.000.000.00-45012.50%
DIS240119C002100002022-12-07 2:39PM EST210.000.260.000.000.00-6012.50%
DIS240119C002200002022-12-07 2:38PM EST220.000.200.000.000.00-4012.50%
DIS240119C002300002022-12-08 3:12PM EST230.000.150.000.000.00-1012.50%
DIS240119C002400002022-12-08 3:12PM EST240.000.110.000.000.00-3012.50%
DIS240119C002500002022-12-05 10:41AM EST250.000.090.000.000.00-3025.00%
DIS240119C002600002022-12-08 11:55AM EST260.000.090.000.000.00-2025.00%
DIS240119C002700002022-12-08 3:16PM EST270.000.070.000.000.00-525025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240119P000450002022-12-08 11:19AM EST45.001.050.000.000.00-22012.50%
DIS240119P000500002022-12-08 2:44PM EST50.001.370.000.000.00-160012.50%
DIS240119P000550002022-12-08 2:47PM EST55.001.910.000.000.00-163012.50%
DIS240119P000600002022-12-08 3:45PM EST60.002.610.000.000.00-29006.25%
DIS240119P000650002022-12-07 2:08PM EST65.003.500.000.000.00-32006.25%
DIS240119P000700002022-12-07 11:43AM EST70.004.450.000.000.00-206.25%
DIS240119P000750002022-12-08 3:29PM EST75.005.620.000.000.00-503.13%
DIS240119P000800002022-12-08 3:29PM EST80.007.040.000.000.00-1003.13%
DIS240119P000850002022-12-07 3:58PM EST85.009.000.000.000.00-76001.56%
DIS240119P000900002022-12-08 3:59PM EST90.0010.700.000.000.00-30400.78%
DIS240119P000950002022-12-08 2:14PM EST95.0013.050.000.000.00-1500.00%
DIS240119P001000002022-12-08 3:31PM EST100.0015.600.000.000.00-1200.00%
DIS240119P001050002022-12-08 10:37AM EST105.0018.260.000.000.00-400.00%
DIS240119P001100002022-12-05 11:22AM EST110.0018.500.000.000.00-300.00%
DIS240119P001150002022-12-08 2:56PM EST115.0025.250.000.000.00-1500.00%
DIS240119P001200002022-12-08 2:56PM EST120.0029.150.000.000.00-1300.00%
DIS240119P001250002022-12-08 3:35PM EST125.0033.420.000.000.00-2000.00%
DIS240119P001300002022-12-08 3:35PM EST130.0037.820.000.000.00-2600.00%
DIS240119P001350002022-12-07 12:11PM EST135.0042.750.000.000.00-1300.00%
DIS240119P001400002022-12-08 12:30PM EST140.0047.700.000.000.00-400.00%
DIS240119P001450002022-12-08 3:08PM EST145.0053.200.000.000.00-65700.00%
DIS240119P001500002022-12-08 11:55AM EST150.0057.220.000.000.00-400.00%
DIS240119P001550002022-12-08 3:08PM EST155.0062.350.000.000.00-47000.00%
DIS240119P001600002022-12-08 3:40PM EST160.0067.500.000.000.00-2,81700.00%
DIS240119P001650002022-11-22 11:45AM EST165.0069.950.000.000.00-2500.00%
DIS240119P001700002022-10-25 11:18AM EST170.0066.0070.5571.850.00-220.00%
DIS240119P001750002022-10-26 9:06AM EST175.0070.000.000.000.00-400.00%
DIS240119P001800002022-11-17 9:51AM EST180.0087.950.000.000.00-100.00%
DIS240119P001850002022-11-22 11:45AM EST185.0089.900.000.000.00-2500.00%
DIS240119P001900002022-12-08 9:57AM EST190.0096.900.000.000.00-900.00%
DIS240119P001950002022-10-04 12:05PM EST195.0094.0594.4095.650.00-200.00%
DIS240119P002000002022-12-08 9:33AM EST200.00107.650.000.000.00-100.00%
DIS240119P002100002022-11-30 9:40AM EST210.00115.500.000.000.00-400.00%
DIS240119P002200002022-08-10 8:38AM EST220.00109.21104.20107.050.00-600.00%
DIS240119P002300002022-11-29 11:19AM EST230.00135.250.000.000.00-200.00%
DIS240119P002400002022-08-29 11:15AM EST240.00126.30139.85142.300.00-100.00%
DIS240119P002500002022-09-22 1:25PM EST250.00147.75146.75149.750.00-100.00%
DIS240119P002600002022-12-08 3:08PM EST260.00167.100.000.000.00-96000.00%
DIS240119P002700002022-12-08 3:16PM EST270.00178.760.000.000.00-1,54200.00%