UK Markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.39-3.01 (-3.03%)
As of 02:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930C001050002022-08-11 1:02PM EDT2022-09-3015.4014.9515.25+15.40-22-648.78%
DIS221021C001050002022-08-11 1:56PM EDT2022-10-2116.0015.7516.00+6.90+75.82%2083,856199.37%
DIS221118C001050002022-08-11 1:04PM EDT2022-11-1817.7317.2017.40+7.23+68.86%551,522143.84%
DIS221216C001050002022-08-11 12:44PM EDT2022-12-1618.6518.1518.50+7.05+60.78%55437121.34%
DIS230120C001050002022-08-11 2:04PM EDT2023-01-2019.1019.1019.45+6.30+49.22%9844,069105.47%
DIS230217C001050002022-08-11 10:57AM EDT2023-02-1721.4020.3520.75+7.75+56.78%722599.89%
DIS230317C001050002022-08-11 1:26PM EDT2023-03-1721.5321.1021.50+7.40+52.37%85594.20%
DIS230616C001050002022-08-11 11:50AM EDT2023-06-1623.8323.3524.00+7.03+41.85%1011,47683.49%
DIS240119C001050002022-08-11 1:18PM EDT2024-01-1929.3027.9029.00+7.85+36.60%723,94872.96%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930P001050002022-08-11 12:16PM EDT2022-09-301.221.161.23+1.22-3-0.00%
DIS221021P001050002022-08-11 2:34PM EDT2022-10-211.781.771.82-3.62-67.04%3194,8300.00%
DIS221118P001050002022-08-11 2:36PM EDT2022-11-182.982.963.05-3.77-55.85%1532,3780.00%
DIS221216P001050002022-08-11 1:43PM EDT2022-12-163.623.653.90-4.03-52.68%1372420.00%
DIS230120P001050002022-08-11 2:07PM EDT2023-01-204.454.304.50-3.85-46.39%9815,8890.00%
DIS230217P001050002022-08-11 2:31PM EDT2023-02-175.305.255.40-4.20-44.21%10250.00%
DIS230317P001050002022-08-11 1:30PM EDT2023-03-175.705.706.00-3.65-39.04%139030.00%
DIS230616P001050002022-08-11 12:54PM EDT2023-06-167.157.257.45-4.25-37.28%1204,5810.00%
DIS240119P001050002022-08-11 12:36PM EDT2024-01-1910.1510.1510.65-3.97-28.12%255,67211.49%