UK Markets open in 5 hrs 25 mins

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.45-1.95 (-1.96%)
At close: 04:03PM EDT
97.70 +0.25 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930C001000002022-08-11 9:43AM EDT2022-09-3023.4519.3519.75+23.45-1-1,021.00%
DIS221021C001000002022-08-11 2:35PM EDT2022-10-2120.1620.0520.20+7.76+62.58%1301,556223.85%
DIS221118C001000002022-08-11 2:09PM EDT2022-11-1821.1421.2021.45+7.38+53.63%1282,138157.07%
DIS221216C001000002022-08-11 1:53PM EDT2022-12-1622.3622.0022.45+7.76+53.15%21426130.92%
DIS230120C001000002022-08-11 2:12PM EDT2023-01-2023.0022.9023.30+7.27+46.22%3294,325112.96%
DIS230217C001000002022-08-11 1:25PM EDT2023-02-1724.5523.9024.35+7.65+45.27%411105.54%
DIS230317C001000002022-08-11 12:57PM EDT2023-03-1725.1524.6525.15+8.00+46.65%627999.46%
DIS230616C001000002022-08-11 12:41PM EDT2023-06-1627.6826.8527.50+7.78+39.10%791,88687.48%
DIS240119C001000002022-08-11 2:14PM EDT2024-01-1931.5031.0532.20+7.01+28.62%1883,99075.29%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930P001000002022-08-11 2:02PM EDT2022-09-300.690.650.70+0.69-2-0.00%
DIS221021P001000002022-08-11 2:01PM EDT2022-10-211.081.081.12-2.67-71.20%6514,0170.00%
DIS221118P001000002022-08-11 2:37PM EDT2022-11-182.042.012.07-2.96-59.20%7343,1850.00%
DIS221216P001000002022-08-11 1:12PM EDT2022-12-162.612.622.75-3.16-54.77%1,3658395.49%
DIS230120P001000002022-08-11 2:14PM EDT2023-01-203.253.153.35-3.15-49.22%67818,0778.20%
DIS230217P001000002022-08-11 2:03PM EDT2023-02-174.103.954.15-2.65-39.26%1025210.98%
DIS230317P001000002022-08-11 2:10PM EDT2023-03-174.594.404.70-3.21-41.15%674712.21%
DIS230616P001000002022-08-11 11:11AM EDT2023-06-165.955.756.00-3.25-35.33%1835,79013.90%
DIS240119P001000002022-08-11 1:43PM EDT2024-01-198.658.558.85-3.45-28.51%6708,44416.72%