UK markets open in 7 hours

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.29-3.64 (-3.79%)
At close: 04:03PM EST
92.68 +0.39 (+0.42%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209C000700002022-11-10 9:41AM EST70.0017.9022.2022.450.00-111132.81%
DIS221209C000750002022-12-05 11:10AM EST75.0022.9017.2017.450.00-115102.34%
DIS221209C000790002022-11-14 1:03PM EST79.0017.3013.1513.500.00-2279.69%
DIS221209C000800002022-11-23 10:26AM EST80.0018.0612.2012.500.00-13680.47%
DIS221209C000810002022-12-06 1:45PM EST81.0012.1511.2011.45-6.85-36.05%2168.75%
DIS221209C000820002022-11-30 3:17PM EST82.0015.2510.2010.450.00-413262.89%
DIS221209C000830002022-12-06 2:15PM EST83.009.709.209.45-4.56-31.98%711657.42%
DIS221209C000840002022-12-06 3:23PM EST84.008.308.258.50-5.60-40.29%1160.55%
DIS221209C000850002022-12-06 2:52PM EST85.007.507.307.55-5.25-41.18%153159.77%
DIS221209C000860002022-12-05 3:42PM EST86.009.856.256.500.00-61359.18%
DIS221209C000870002022-12-06 12:32PM EST87.006.365.355.55-2.60-29.02%12255.08%
DIS221209C000880002022-12-06 3:35PM EST88.004.304.404.60-3.70-46.25%717450.00%
DIS221209C000890002022-12-06 3:27PM EST89.003.503.453.70-3.80-52.05%87746.39%
DIS221209C000900002022-12-06 3:59PM EST90.002.742.732.80-3.21-53.95%14943241.21%
DIS221209C000910002022-12-06 3:56PM EST91.001.992.002.06-3.99-66.72%7229739.70%
DIS221209C000920002022-12-06 3:59PM EST92.001.431.391.43-3.92-73.27%44330538.38%
DIS221209C000930002022-12-06 3:59PM EST93.000.930.910.94-2.25-70.75%78640337.70%
DIS221209C000940002022-12-06 3:59PM EST94.000.590.580.59-1.93-76.59%2,25162137.60%
DIS221209C000950002022-12-06 3:59PM EST95.000.350.350.37-1.59-81.96%1,9871,21338.38%
DIS221209C000960002022-12-06 3:59PM EST96.000.210.210.22-1.17-84.78%2,0881,39538.87%
DIS221209C000970002022-12-06 3:57PM EST97.000.130.130.14-0.76-85.39%2,5152,89040.43%
DIS221209C000980002022-12-06 3:58PM EST98.000.080.080.09-0.52-86.67%2,0923,01242.19%
DIS221209C000990002022-12-06 3:59PM EST99.000.060.050.06-0.33-84.62%9812,49243.95%
DIS221209C001000002022-12-06 3:59PM EST100.000.050.040.05-0.21-80.77%3,3187,00847.46%
DIS221209C001010002022-12-06 3:59PM EST101.000.040.030.04-0.13-76.47%5462,81350.39%
DIS221209C001020002022-12-06 3:56PM EST102.000.030.020.03-0.08-72.73%5164,05051.17%
DIS221209C001030002022-12-06 3:59PM EST103.000.020.020.03-0.06-75.00%3761,68855.47%
DIS221209C001040002022-12-06 3:50PM EST104.000.020.010.02-0.04-66.67%2452,50655.47%
DIS221209C001050002022-12-06 3:58PM EST105.000.010.010.02-0.03-75.00%1825,51659.38%
DIS221209C001060002022-12-06 3:21PM EST106.000.010.010.02-0.02-66.67%11360763.28%
DIS221209C001070002022-12-06 3:47PM EST107.000.010.010.02-0.02-66.67%211,64967.19%
DIS221209C001080002022-12-06 3:49PM EST108.000.010.010.02-0.01-50.00%3439270.31%
DIS221209C001090002022-12-06 3:39PM EST109.000.010.000.01-0.01-50.00%59120665.63%
DIS221209C001100002022-12-06 3:55PM EST110.000.010.010.020.00-2,6601,91378.13%
DIS221209C001110002022-12-05 3:53PM EST111.000.010.000.010.00-6921,13171.88%
DIS221209C001120002022-12-06 9:38AM EST112.000.010.000.010.00-110175.00%
DIS221209C001130002022-12-05 9:31AM EST113.000.010.000.010.00-427578.13%
DIS221209C001140002022-12-02 11:56AM EST114.000.010.000.010.00-11023681.25%
DIS221209C001150002022-12-06 1:21PM EST115.000.010.000.010.00-119184.38%
DIS221209C001160002022-12-01 11:54AM EST116.000.020.000.010.00-46687.50%
DIS221209C001170002022-11-30 10:24AM EST117.000.010.000.010.00-10017090.63%
DIS221209C001180002022-11-30 9:40AM EST118.000.010.000.010.00-89993.75%
DIS221209C001200002022-12-05 10:43AM EST120.000.010.000.010.00-242398.44%
DIS221209C001250002022-11-30 9:33AM EST125.000.010.000.010.00-1323112.50%
DIS221209C001300002022-12-05 1:40PM EST130.000.010.000.010.00-3155125.00%
DIS221209C001350002022-11-23 10:08AM EST135.000.010.000.010.00-474137.50%
DIS221209C001400002022-11-21 12:04PM EST140.000.010.000.010.00-5071150.00%
DIS221209C001450002022-11-08 1:28PM EST145.000.060.000.010.00-2024162.50%
DIS221209C001500002022-12-05 10:32AM EST150.000.010.000.010.00-10525175.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221209P000650002022-11-29 12:26PM EST65.000.030.000.010.00-3546131.25%
DIS221209P000700002022-11-30 10:38AM EST70.000.010.000.010.00-10105106.25%
DIS221209P000750002022-12-06 10:48AM EST75.000.010.000.010.00-177581.25%
DIS221209P000760002022-11-30 2:19PM EST76.000.010.000.010.00-5119878.13%
DIS221209P000770002022-12-01 11:13AM EST77.000.010.000.010.00-31771.88%
DIS221209P000780002022-12-02 10:03AM EST78.000.010.000.010.00-1014568.75%
DIS221209P000790002022-12-01 2:06PM EST79.000.010.000.010.00-94462.50%
DIS221209P000800002022-12-05 2:31PM EST80.000.010.000.010.00-668359.38%
DIS221209P000810002022-12-06 11:54AM EST81.000.010.000.010.00-16253.13%
DIS221209P000820002022-12-06 2:38PM EST82.000.010.010.020.00-1414256.25%
DIS221209P000830002022-12-06 3:21PM EST83.000.030.020.03+0.02+200.00%1031354.69%
DIS221209P000840002022-12-06 3:48PM EST84.000.030.020.03+0.02+200.00%51221950.78%
DIS221209P000850002022-12-06 3:07PM EST85.000.030.030.04+0.02+200.00%5961,51947.27%
DIS221209P000860002022-12-06 3:27PM EST86.000.070.050.06+0.05+250.00%10264744.73%
DIS221209P000870002022-12-06 3:51PM EST87.000.090.080.10+0.06+200.00%13998043.16%
DIS221209P000880002022-12-06 3:44PM EST88.000.160.140.15+0.12+300.00%39094040.43%
DIS221209P000890002022-12-06 3:59PM EST89.000.240.240.26+0.17+242.86%1,2451,11039.36%
DIS221209P000900002022-12-06 3:59PM EST90.000.440.400.43+0.35+388.89%7,7401,49038.14%
DIS221209P000910002022-12-06 3:59PM EST91.000.700.660.70+0.54+337.50%1,51695737.40%
DIS221209P000920002022-12-06 3:58PM EST92.001.101.041.08+0.86+358.33%5,0881,83336.62%
DIS221209P000930002022-12-06 3:59PM EST93.001.601.561.60+1.22+321.05%3,4762,60136.18%
DIS221209P000940002022-12-06 3:58PM EST94.002.272.212.27+1.66+272.13%3,7351,53536.52%
DIS221209P000950002022-12-06 3:56PM EST95.003.002.973.05+2.06+219.15%1,1632,03237.11%
DIS221209P000960002022-12-06 3:55PM EST96.003.783.754.00+2.41+175.91%4961,13542.58%
DIS221209P000970002022-12-06 3:57PM EST97.004.854.704.90+2.93+152.60%1611,28743.95%
DIS221209P000980002022-12-06 3:54PM EST98.005.655.655.85+3.05+117.31%1591,46846.48%
DIS221209P000990002022-12-06 3:57PM EST99.006.756.656.80+3.38+100.30%23778947.66%
DIS221209P001000002022-12-06 1:42PM EST100.006.977.607.85+2.72+64.00%6770758.01%
DIS221209P001010002022-12-06 1:09PM EST101.008.048.608.85+2.89+56.12%4428763.48%
DIS221209P001020002022-12-06 1:42PM EST102.008.979.609.85+3.90+76.92%3114168.95%
DIS221209P001030002022-12-06 3:02PM EST103.0010.3510.6010.85+3.25+45.77%224751.56%
DIS221209P001040002022-12-05 3:36PM EST104.008.0511.5511.850.00-335879.10%
DIS221209P001050002022-12-06 10:12AM EST105.0010.7412.6012.80+1.54+16.74%615377.54%
DIS221209P001060002022-12-05 12:07PM EST106.008.8313.6013.900.00-205072.27%
DIS221209P001070002022-12-05 9:58AM EST107.008.4514.5014.850.00-22393.75%
DIS221209P001080002022-12-01 2:42PM EST108.009.5015.6015.900.00-21080.47%
DIS221209P001090002022-11-25 11:28AM EST109.009.3716.5516.850.00-80103.13%
DIS221209P001100002022-12-02 12:41PM EST110.0011.2517.6017.850.00-15678.13%
DIS221209P001110002022-11-04 1:26PM EST111.0013.3511.3011.900.00-100.00%
DIS221209P001120002022-11-28 9:34AM EST112.0013.3719.6019.900.00-1096.09%
DIS221209P001130002022-11-07 3:13PM EST113.0013.7520.6020.900.00--099.61%
DIS221209P001140002022-12-02 9:32AM EST114.0015.9521.5521.850.00-10125.00%
DIS221209P001150002022-11-30 1:30PM EST115.0020.5522.5522.850.00--1128.91%
DIS221209P001200002022-12-02 3:59PM EST120.0020.6027.5027.900.00-135157.03%
DIS221209P001250002022-11-30 1:30PM EST125.0030.5032.5532.850.00--0167.58%
DIS221209P001500002022-11-15 2:10PM EST150.0055.6057.5557.950.00-150210.94%