UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.59+0.72 (+0.74%)
At close: 04:03PM EST
98.74 +0.09 (+0.09%)
After hours: 04:29PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202C000650002022-11-28 9:45AM EST65.0033.1033.5033.800.00-115248.44%
DIS221202C000700002022-11-11 9:36AM EST70.0021.7328.5028.800.00-4059208.59%
DIS221202C000750002022-11-29 12:27PM EST75.0019.8323.5023.750.00-145159.38%
DIS221202C000760002022-11-23 9:46AM EST76.0021.2522.5022.800.00-33164.06%
DIS221202C000770002022-11-30 3:33PM EST77.0020.6021.5521.850.00-11171.88%
DIS221202C000780002022-11-21 9:38AM EST78.0022.1520.5020.850.00-11157.81%
DIS221202C000790002022-11-28 10:06AM EST79.0018.7519.5519.800.00-14150.00%
DIS221202C000800002022-11-29 2:30PM EST80.0014.1818.5518.750.00-3073135.16%
DIS221202C000810002022-11-17 12:01PM EST81.0011.4017.4517.800.00--12118.75%
DIS221202C000820002022-11-30 3:17PM EST82.0015.1516.5516.750.00-18121.48%
DIS221202C000830002022-11-30 11:10AM EST83.0011.3215.5515.850.00-239126.56%
DIS221202C000840002022-11-10 11:51AM EST84.006.6514.5014.750.00-312399.22%
DIS221202C000850002022-12-01 3:57PM EST85.0013.6213.5513.75+2.19+19.16%217445100.78%
DIS221202C000860002022-11-28 3:22PM EST86.009.8512.5012.800.00-32094.14%
DIS221202C000870002022-11-23 3:59PM EST87.0012.0511.5511.800.00-237592.58%
DIS221202C000880002022-12-01 2:42PM EST88.0010.5010.5510.75+3.35+46.85%1918580.47%
DIS221202C000890002022-12-01 1:05PM EST89.009.109.559.75+1.33+17.12%1725573.83%
DIS221202C000900002022-12-01 3:59PM EST90.008.658.558.80+0.85+10.90%26398871.29%
DIS221202C000910002022-12-01 3:27PM EST91.007.407.607.75+0.97+15.09%10139364.06%
DIS221202C000920002022-12-01 3:26PM EST92.006.366.606.80+0.46+7.80%711,32760.16%
DIS221202C000930002022-12-01 3:55PM EST93.005.605.555.80+0.60+12.00%5382861.82%
DIS221202C000940002022-12-01 3:58PM EST94.004.754.604.80+0.71+17.57%14186353.32%
DIS221202C000950002022-12-01 3:57PM EST95.003.693.603.90+0.64+20.98%1,0064,17450.78%
DIS221202C000960002022-12-01 3:59PM EST96.002.732.732.93+0.43+18.70%9232,84442.58%
DIS221202C000970002022-12-01 3:59PM EST97.001.961.921.99+0.41+26.45%2,9433,12434.67%
DIS221202C000980002022-12-01 3:59PM EST98.001.211.201.26+0.21+21.00%4,7573,17432.23%
DIS221202C000990002022-12-01 3:59PM EST99.000.670.660.71+0.10+17.54%8,8902,65230.86%
DIS221202C001000002022-12-01 3:59PM EST100.000.310.320.34-0.01-3.12%8,5096,55129.64%
DIS221202C001010002022-12-01 3:57PM EST101.000.150.150.17-0.01-6.25%1,9754,60530.86%
DIS221202C001020002022-12-01 3:59PM EST102.000.080.070.09-0.01-11.11%2,2213,56832.81%
DIS221202C001030002022-12-01 3:44PM EST103.000.050.030.050.00-2691,57335.16%
DIS221202C001040002022-12-01 3:58PM EST104.000.020.020.03-0.01-33.33%1831,14937.50%
DIS221202C001050002022-12-01 3:59PM EST105.000.010.010.02-0.01-50.00%4986,26840.63%
DIS221202C001060002022-12-01 3:55PM EST106.000.020.010.020.00-411,67845.70%
DIS221202C001070002022-12-01 3:32PM EST107.000.010.000.010.00-4777046.88%
DIS221202C001080002022-12-01 9:33AM EST108.000.010.000.010.00-21,86350.78%
DIS221202C001090002022-12-01 10:20AM EST109.000.010.000.010.00-11,23451.56%
DIS221202C001100002022-12-01 2:58PM EST110.000.010.000.010.00-1371,11356.25%
DIS221202C001110002022-12-01 2:49PM EST111.000.010.000.010.00-283359.38%
DIS221202C001120002022-12-01 9:39AM EST112.000.010.000.010.00-11,05062.50%
DIS221202C001130002022-12-01 12:18PM EST113.000.010.000.01-0.01-50.00%329267.19%
DIS221202C001140002022-11-28 10:09AM EST114.000.020.000.010.00-715671.88%
DIS221202C001150002022-11-29 11:03AM EST115.000.010.000.010.00-11,23075.00%
DIS221202C001160002022-12-01 10:33AM EST116.000.010.000.010.00-117378.13%
DIS221202C001170002022-11-29 10:21AM EST117.000.010.000.010.00-533381.25%
DIS221202C001180002022-11-28 9:31AM EST118.000.010.000.010.00-126987.50%
DIS221202C001200002022-11-30 3:33PM EST120.000.010.000.010.00-2688793.75%
DIS221202C001250002022-11-29 12:51PM EST125.000.010.000.010.00-5467112.50%
DIS221202C001300002022-11-21 10:26AM EST130.000.010.000.010.00-16124125.00%
DIS221202C001350002022-11-29 1:08PM EST135.000.010.000.010.00-760143.75%
DIS221202C001400002022-11-21 10:11AM EST140.000.010.000.010.00-141156.25%
DIS221202C001450002022-11-09 9:41AM EST145.000.010.000.010.00-12168.75%
DIS221202C001500002022-11-25 9:34AM EST150.000.010.000.010.00-256187.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221202P000650002022-11-22 3:47PM EST65.000.010.000.010.00-3170187.50%
DIS221202P000700002022-11-30 9:30AM EST70.000.010.000.010.00-1305156.25%
DIS221202P000750002022-11-28 1:11PM EST75.000.010.000.010.00-1330128.13%
DIS221202P000760002022-11-21 9:41AM EST76.000.020.000.010.00-1450125.00%
DIS221202P000770002022-11-21 11:01AM EST77.000.020.000.010.00-2260118.75%
DIS221202P000780002022-11-23 10:05AM EST78.000.010.000.010.00-2155112.50%
DIS221202P000790002022-11-23 12:35PM EST79.000.010.000.010.00-51623106.25%
DIS221202P000800002022-12-01 3:05PM EST80.000.010.000.010.00-1893,047100.00%
DIS221202P000810002022-11-29 1:30PM EST81.000.010.000.010.00-1,0071,24193.75%
DIS221202P000820002022-12-01 3:19PM EST82.000.010.000.010.00-2054990.63%
DIS221202P000830002022-12-01 1:57PM EST83.000.010.000.010.00-32,14984.38%
DIS221202P000840002022-12-01 9:33AM EST84.000.010.000.010.00-144678.13%
DIS221202P000850002022-12-01 3:57PM EST85.000.010.000.010.00-2072,98575.00%
DIS221202P000860002022-11-30 3:35PM EST86.000.010.000.010.00-585468.75%
DIS221202P000870002022-12-01 3:31PM EST87.000.010.000.010.00-1561,98962.50%
DIS221202P000880002022-12-01 1:57PM EST88.000.020.000.01+0.01+100.00%1241,06157.81%
DIS221202P000890002022-12-01 3:46PM EST89.000.010.000.01-0.01-50.00%1142,10853.13%
DIS221202P000900002022-12-01 3:50PM EST90.000.010.010.02-0.01-50.00%2253,63053.91%
DIS221202P000910002022-12-01 3:46PM EST91.000.020.010.02-0.01-33.33%1052,18250.39%
DIS221202P000920002022-12-01 3:59PM EST92.000.020.010.02-0.01-33.33%3192,63944.53%
DIS221202P000930002022-12-01 3:51PM EST93.000.020.020.03-0.05-71.43%1,1252,54941.02%
DIS221202P000940002022-12-01 3:50PM EST94.000.040.030.04-0.08-66.67%1,4433,48336.33%
DIS221202P000950002022-12-01 3:59PM EST95.000.060.060.07-0.16-72.73%6833,68933.40%
DIS221202P000960002022-12-01 3:59PM EST96.000.140.120.14-0.27-65.85%1,2091,58631.25%
DIS221202P000970002022-12-01 3:57PM EST97.000.280.270.29-0.37-56.92%2,0912,95929.83%
DIS221202P000980002022-12-01 3:54PM EST98.000.540.530.54-0.60-52.63%1,9342,93927.59%
DIS221202P000990002022-12-01 3:59PM EST99.001.011.001.03-0.84-45.41%6661,57627.74%
DIS221202P001000002022-12-01 3:54PM EST100.001.621.621.68-0.89-35.46%1812,12226.66%
DIS221202P001010002022-12-01 3:28PM EST101.002.682.352.67-0.75-21.87%942735.84%
DIS221202P001020002022-12-01 3:58PM EST102.003.353.303.55-1.73-34.06%1758436.91%
DIS221202P001030002022-12-01 3:51PM EST103.004.254.304.55-4.30-50.29%625444.34%
DIS221202P001040002022-11-30 10:31AM EST104.009.795.205.500.00-27446.48%
DIS221202P001050002022-11-30 2:48PM EST105.008.576.206.500.00-11513852.73%
DIS221202P001060002022-11-29 12:00PM EST106.0011.057.207.450.00-24450.78%
DIS221202P001070002022-11-23 3:50PM EST107.008.138.208.500.00-11265.04%
DIS221202P001080002022-11-28 11:50AM EST108.0011.759.209.500.00-2770.70%
DIS221202P001090002022-11-25 10:50AM EST109.009.4510.2010.500.00-61176.56%
DIS221202P001100002022-11-29 2:02PM EST110.0015.5311.2011.500.00-4982.03%
DIS221202P001110002022-11-28 9:44AM EST111.0012.7012.2012.450.00-1176.56%
DIS221202P001120002022-11-30 1:30PM EST112.0017.5513.2013.450.00-2181.64%
DIS221202P001140002022-11-21 10:02AM EST114.0015.5015.2015.500.00--0103.52%
DIS221202P001150002022-12-01 9:47AM EST115.0016.9516.2016.45-3.20-15.88%21096.09%
DIS221202P001160002022-11-09 3:49PM EST116.0029.2017.1517.500.00-71113.28%
DIS221202P001170002022-10-28 2:42PM EST117.0012.3817.8518.150.00-800.00%
DIS221202P001180002022-11-29 9:40AM EST118.0022.4519.2019.400.00-600.00%
DIS221202P001200002022-11-21 9:57AM EST120.0020.5321.2021.500.00-11132.81%
DIS221202P001250002022-11-18 10:13AM EST125.0033.6526.1526.500.00-10155.08%
DIS221202P001300002022-11-11 1:27PM EST130.0034.6031.1531.500.00--0176.17%
DIS221202P001350002022-11-23 3:13PM EST135.0035.8036.1036.500.00-40196.09%
DIS221202P001400002022-11-21 3:22PM EST140.0042.6541.0541.550.00-100228.91%