UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.21+3.82 (+3.49%)
At close: 04:03PM EST
112.00 -1.21 (-1.07%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203C001200002023-02-02 3:58PM EST2023-02-030.020.010.02+0.01+100.00%15661237.11%
DIS230210C001200002023-02-02 3:59PM EST2023-02-101.291.261.33+0.85+193.18%3,2232,27951.42%
DIS230217C001200002023-02-02 3:58PM EST2023-02-171.701.611.72+1.05+161.54%1,6015,55544.04%
DIS230224C001200002023-02-02 3:55PM EST2023-02-241.901.851.94+1.06+126.19%13648539.01%
DIS230303C001200002023-02-02 3:56PM EST2023-03-032.162.092.22+1.16+116.00%66657736.63%
DIS230310C001200002023-02-02 3:21PM EST2023-03-102.242.332.50+1.02+83.61%2013935.17%
DIS230317C001200002023-02-02 3:55PM EST2023-03-172.742.672.73+1.33+94.33%2,7019,73533.88%
DIS230421C001200002023-02-02 3:59PM EST2023-04-213.953.904.00+1.61+68.80%1,8524,94731.76%
DIS230616C001200002023-02-02 3:59PM EST2023-06-166.306.256.40+1.95+44.83%5878,99433.31%
DIS230721C001200002023-02-02 3:58PM EST2023-07-217.207.157.35+1.85+34.58%691,06932.81%
DIS230915C001200002023-02-02 3:41PM EST2023-09-158.908.909.30+1.55+21.09%1612,80833.98%
DIS240119C001200002023-02-02 3:46PM EST2024-01-1912.0612.1512.70+1.66+15.96%1707,90634.90%
DIS240621C001200002023-02-02 2:06PM EST2024-06-2116.2515.8516.50+2.70+19.93%85936.26%
DIS250117C001200002023-02-02 2:47PM EST2025-01-1719.4019.1520.20+2.48+14.66%367136.36%
DIS250620C001200002023-02-02 3:49PM EST2025-06-2022.5921.6522.95+2.79+14.09%72436.98%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203P001200002023-02-02 2:07PM EST2023-02-036.746.557.05-4.96-42.39%125162.01%
DIS230210P001200002023-02-02 2:12PM EST2023-02-108.157.908.00-3.60-30.64%14042249.88%
DIS230217P001200002023-02-02 3:03PM EST2023-02-179.258.208.35-2.47-21.08%2361,07042.02%
DIS230224P001200002023-02-02 11:45AM EST2023-02-249.138.358.60-3.14-25.59%11337.67%
DIS230303P001200002023-01-30 9:32AM EST2023-03-0312.508.408.750.00-4634.34%
DIS230310P001200002023-02-02 9:46AM EST2023-03-1011.158.458.90-1.35-10.80%2232.13%
DIS230317P001200002023-02-02 3:37PM EST2023-03-179.158.809.10-3.25-26.21%4537130.91%
DIS230421P001200002023-02-02 2:00PM EST2023-04-219.659.659.90-3.65-27.44%653327.27%
DIS230616P001200002023-02-02 11:46AM EST2023-06-1611.8211.1011.35-2.38-16.76%251,25926.45%
DIS230721P001200002023-02-02 1:06PM EST2023-07-2112.0511.6511.95-2.60-17.75%136925.59%
DIS230915P001200002023-02-02 3:53PM EST2023-09-1512.9012.8013.15-3.00-18.87%2153425.65%
DIS240119P001200002023-02-02 1:59PM EST2024-01-1914.7514.5515.05-2.05-12.20%55,35224.89%
DIS250117P001200002023-02-02 3:08PM EST2025-01-1719.0018.2519.10-1.31-6.45%14750123.88%
DIS250620P001200002023-01-25 2:05PM EST2025-06-2019.6219.0520.30-3.23-14.14%6523.39%