UK markets close in 5 hours 31 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.69+5.26 (+4.68%)
At close: 04:03PM EDT
119.10 +1.41 (+1.20%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220812C000750002022-08-05 10:05AM EDT75.0031.710.000.000.00-100.00%
DIS220812C000800002022-08-08 3:41PM EDT80.0029.250.000.000.00-700.00%
DIS220812C000840002022-07-28 10:15AM EDT84.0019.200.000.000.00--00.00%
DIS220812C000850002022-08-11 3:52PM EDT85.0032.640.000.000.00-400.00%
DIS220812C000860002022-07-14 2:00PM EDT86.007.800.000.000.00--00.00%
DIS220812C000870002022-07-14 3:35PM EDT87.007.450.000.000.00-1500.00%
DIS220812C000880002022-07-19 2:17PM EDT88.0012.550.000.000.00-200.00%
DIS220812C000890002022-07-19 11:40AM EDT89.0010.500.000.000.00-100.00%
DIS220812C000900002022-08-11 12:14PM EDT90.0028.650.000.000.00-300.00%
DIS220812C000910002022-08-10 2:46PM EDT91.0021.200.000.000.00-200.00%
DIS220812C000920002022-08-11 10:37AM EDT92.0028.500.000.000.00-1400.00%
DIS220812C000930002022-08-11 12:54PM EDT93.0026.150.000.000.00-1000.00%
DIS220812C000940002022-08-11 3:38PM EDT94.0023.380.000.000.00-2100.00%
DIS220812C000950002022-08-11 3:52PM EDT95.0022.920.000.000.00-3100.00%
DIS220812C000960002022-08-11 3:19PM EDT96.0021.600.000.000.00-800.00%
DIS220812C000970002022-08-11 3:02PM EDT97.0021.100.000.000.00-2000.00%
DIS220812C000980002022-08-11 3:43PM EDT98.0019.610.000.000.00-22900.00%
DIS220812C000990002022-08-11 3:31PM EDT99.0018.560.000.000.00-5500.00%
DIS220812C001000002022-08-11 3:52PM EDT100.0017.700.000.000.00-24500.00%
DIS220812C001010002022-08-11 3:16PM EDT101.0016.650.000.000.00-4600.00%
DIS220812C001020002022-08-11 3:52PM EDT102.0015.840.000.000.00-10700.00%
DIS220812C001030002022-08-11 1:30PM EDT103.0015.950.000.000.00-8100.00%
DIS220812C001040002022-08-11 3:24PM EDT104.0013.720.000.000.00-17500.00%
DIS220812C001050002022-08-11 3:54PM EDT105.0013.000.000.000.00-33100.00%
DIS220812C001060002022-08-11 3:54PM EDT106.0011.750.000.000.00-55800.00%
DIS220812C001070002022-08-11 3:54PM EDT107.0011.000.000.000.00-27800.00%
DIS220812C001080002022-08-11 3:59PM EDT108.009.700.000.000.00-53500.00%
DIS220812C001090002022-08-11 3:59PM EDT109.008.690.000.000.00-48200.00%
DIS220812C001100002022-08-11 3:57PM EDT110.007.850.000.000.00-2,30100.00%
DIS220812C001110002022-08-11 3:55PM EDT111.006.900.000.000.00-1,51100.00%
DIS220812C001120002022-08-11 3:59PM EDT112.005.750.000.000.00-3,74900.00%
DIS220812C001130002022-08-11 3:59PM EDT113.004.750.000.000.00-6,67100.00%
DIS220812C001140002022-08-11 3:58PM EDT114.003.900.000.000.00-2,06000.00%
DIS220812C001150002022-08-11 3:59PM EDT115.002.910.000.000.00-6,51700.00%
DIS220812C001160002022-08-11 3:59PM EDT116.002.050.000.000.00-3,28000.00%
DIS220812C001170002022-08-11 3:59PM EDT117.001.400.000.000.00-3,04500.00%
DIS220812C001180002022-08-11 3:59PM EDT118.000.890.000.000.00-9,25701.56%
DIS220812C001190002022-08-11 3:59PM EDT119.000.490.000.000.00-9,10006.25%
DIS220812C001200002022-08-11 3:59PM EDT120.000.290.000.000.00-32,644012.50%
DIS220812C001210002022-08-11 3:59PM EDT121.000.160.000.000.00-16,819012.50%
DIS220812C001220002022-08-11 3:59PM EDT122.000.090.000.000.00-23,363012.50%
DIS220812C001230002022-08-11 3:59PM EDT123.000.050.000.000.00-19,169025.00%
DIS220812C001240002022-08-11 3:59PM EDT124.000.040.000.000.00-18,165025.00%
DIS220812C001250002022-08-11 3:59PM EDT125.000.020.000.000.00-22,724025.00%
DIS220812C001260002022-08-11 3:59PM EDT126.000.020.000.000.00-6,648025.00%
DIS220812C001270002022-08-11 3:59PM EDT127.000.020.000.000.00-3,714025.00%
DIS220812C001280002022-08-11 3:55PM EDT128.000.01--0.00---0.00%
DIS220812C001290002022-08-11 3:57PM EDT129.000.01--0.00---0.00%
DIS220812C001300002022-08-11 3:58PM EDT130.000.010.000.000.00-8,632050.00%
DIS220812C001310002022-08-11 3:52PM EDT131.000.01--0.00---0.00%
DIS220812C001320002022-08-11 3:59PM EDT132.000.01--0.00---0.00%
DIS220812C001350002022-08-11 3:59PM EDT135.000.010.000.000.00-2,502050.00%
DIS220812C001400002022-08-11 3:18PM EDT140.000.010.000.000.00-2,472050.00%
DIS220812C001450002022-08-11 10:38AM EDT145.000.010.000.000.00-460050.00%
DIS220812C001500002022-08-11 10:07AM EDT150.000.010.000.000.00-1,281050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220812P000550002022-08-11 9:30AM EDT55.000.010.000.000.00-1050.00%
DIS220812P000600002022-08-10 3:50PM EDT60.000.010.000.000.00-2050.00%
DIS220812P000650002022-08-09 10:24AM EDT65.000.010.000.000.00-2050.00%
DIS220812P000700002022-08-10 3:59PM EDT70.000.020.000.000.00-4050.00%
DIS220812P000750002022-08-11 12:51PM EDT75.000.010.000.000.00-2050.00%
DIS220812P000800002022-08-11 2:21PM EDT80.000.010.000.000.00-2050.00%
DIS220812P000810002022-08-09 12:30PM EDT81.000.010.000.000.00-1050.00%
DIS220812P000820002022-08-10 3:55PM EDT82.000.010.000.000.00-34050.00%
DIS220812P000830002022-08-11 9:30AM EDT83.000.010.000.000.00-1050.00%
DIS220812P000840002022-08-10 3:51PM EDT84.000.020.000.000.00-39050.00%
DIS220812P000850002022-08-11 11:06AM EDT85.000.010.000.000.00-5050.00%
DIS220812P000860002022-08-11 1:24PM EDT86.000.010.000.000.00-66050.00%
DIS220812P000870002022-08-11 9:30AM EDT87.000.010.000.000.00-10050.00%
DIS220812P000880002022-08-11 1:24PM EDT88.000.010.000.000.00-104050.00%
DIS220812P000890002022-08-11 1:35PM EDT89.000.010.000.000.00-52050.00%
DIS220812P000900002022-08-11 3:20PM EDT90.000.010.000.000.00-91050.00%
DIS220812P000910002022-08-11 2:55PM EDT91.000.010.000.000.00-35050.00%
DIS220812P000920002022-08-11 3:52PM EDT92.000.010.000.000.00-683050.00%
DIS220812P000930002022-08-11 3:42PM EDT93.000.010.000.000.00-186050.00%
DIS220812P000940002022-08-11 3:41PM EDT94.000.010.000.000.00-549050.00%
DIS220812P000950002022-08-11 3:29PM EDT95.000.010.000.000.00-617050.00%
DIS220812P000960002022-08-11 3:59PM EDT96.000.010.000.000.00-1,013050.00%
DIS220812P000970002022-08-11 3:59PM EDT97.000.010.000.000.00-1,002050.00%
DIS220812P000980002022-08-11 3:56PM EDT98.000.010.000.000.00-1,071050.00%
DIS220812P000990002022-08-11 3:24PM EDT99.000.010.000.000.00-545050.00%
DIS220812P001000002022-08-11 3:56PM EDT100.000.010.000.000.00-1,771050.00%
DIS220812P001010002022-08-11 3:59PM EDT101.000.020.000.000.00-1,118050.00%
DIS220812P001020002022-08-11 3:55PM EDT102.000.010.000.000.00-805050.00%
DIS220812P001030002022-08-11 3:57PM EDT103.000.020.000.000.00-2,189050.00%
DIS220812P001040002022-08-11 3:44PM EDT104.000.020.000.000.00-1,403050.00%
DIS220812P001050002022-08-11 3:56PM EDT105.000.010.000.000.00-2,148050.00%
DIS220812P001060002022-08-11 3:51PM EDT106.000.010.000.000.00-2,453050.00%
DIS220812P001070002022-08-11 3:47PM EDT107.000.030.000.000.00-2,271050.00%
DIS220812P001080002022-08-11 3:54PM EDT108.000.010.000.000.00-1,411050.00%
DIS220812P001090002022-08-11 3:57PM EDT109.000.010.000.000.00-1,157025.00%
DIS220812P001100002022-08-11 3:56PM EDT110.000.020.000.000.00-2,694025.00%
DIS220812P001110002022-08-11 3:58PM EDT111.000.020.000.000.00-1,338025.00%
DIS220812P001120002022-08-11 3:58PM EDT112.000.030.000.000.00-4,164025.00%
DIS220812P001130002022-08-11 3:54PM EDT113.000.050.000.000.00-2,678025.00%
DIS220812P001140002022-08-11 3:59PM EDT114.000.110.000.000.00-2,565012.50%
DIS220812P001150002022-08-11 3:59PM EDT115.000.210.000.000.00-9,179012.50%
DIS220812P001160002022-08-11 3:59PM EDT116.000.400.000.000.00-5,03806.25%
DIS220812P001170002022-08-11 3:59PM EDT117.000.710.000.000.00-8,72803.13%
DIS220812P001180002022-08-11 3:59PM EDT118.001.180.000.000.00-12,99700.00%
DIS220812P001190002022-08-11 3:59PM EDT119.001.830.000.000.00-10,79100.00%
DIS220812P001200002022-08-11 3:58PM EDT120.002.550.000.000.00-18,65700.00%
DIS220812P001210002022-08-11 3:56PM EDT121.003.250.000.000.00-5,65100.00%
DIS220812P001220002022-08-11 3:58PM EDT122.004.300.000.000.00-2,87300.00%
DIS220812P001230002022-08-11 3:59PM EDT123.005.350.000.000.00-85100.00%
DIS220812P001240002022-08-11 2:03PM EDT124.005.672.633.100.00-3-0.00%
DIS220812P001250002022-08-11 3:58PM EDT125.007.280.000.000.00-72300.00%
DIS220812P001270002022-08-11 1:33PM EDT127.007.790.000.000.00-7200.00%
DIS220812P001310002022-08-09 10:50AM EDT131.0023.35--0.00---0.00%
DIS220812P001400002022-08-08 11:38AM EDT140.0029.960.000.000.00-400.00%