UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.44+4.31 (+4.44%)
At close: 04:03PM EDT
101.06 -0.38 (-0.37%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C001150002022-10-04 11:53AM EDT2022-10-070.010.000.020.00-4456551.56%
DIS221014C001150002022-10-04 3:41PM EDT2022-10-140.060.060.11+0.02+50.00%2264940.33%
DIS221021C001150002022-10-04 3:56PM EDT2022-10-210.180.180.20+0.09+100.00%1405,90835.45%
DIS221028C001150002022-10-04 3:57PM EDT2022-10-280.350.340.38+0.18+105.88%63153634.82%
DIS221104C001150002022-10-04 3:49PM EDT2022-11-040.520.540.61+0.24+85.71%203134.94%
DIS221111C001150002022-10-04 3:15PM EDT2022-11-111.161.101.26+0.56+93.33%64939.89%
DIS221118C001150002022-10-04 3:59PM EDT2022-11-181.411.401.46+0.61+76.25%7325,29538.77%
DIS221216C001150002022-10-04 3:59PM EDT2022-12-162.282.272.34+0.74+48.05%4854,99836.98%
DIS230120C001150002022-10-04 3:48PM EDT2023-01-203.303.303.50+1.00+43.48%13210,52536.73%
DIS230217C001150002022-10-04 3:43PM EDT2023-02-174.434.504.70+1.19+36.73%2772,62938.16%
DIS230317C001150002022-10-04 2:14PM EDT2023-03-175.005.255.45+0.95+23.46%2811,66037.75%
DIS230421C001150002022-10-04 3:59PM EDT2023-04-216.156.156.30+1.70+38.20%30240337.29%
DIS230616C001150002022-10-04 2:59PM EDT2023-06-167.887.807.95+1.68+27.10%2532,33138.02%
DIS240119C001150002022-10-04 2:09PM EDT2024-01-1912.0512.0512.65+1.41+13.25%52,04238.29%
DIS250117C001150002022-10-04 1:56PM EDT2025-01-1718.5518.1019.40+1.92+11.55%316439.81%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P001150002022-10-04 11:18AM EDT2022-10-0713.8513.2514.00-5.14-27.07%11761.13%
DIS221014P001150002022-10-04 1:20PM EDT2022-10-1415.0013.2513.90-2.80-15.73%2951.07%
DIS221021P001150002022-10-04 3:54PM EDT2022-10-2113.7513.5013.75-4.27-23.70%354,20435.06%
DIS221028P001150002022-10-04 11:20AM EDT2022-10-2814.0213.5513.85-5.23-27.17%3010832.67%
DIS221111P001150002022-10-04 10:48AM EDT2022-11-1115.2814.0514.55-4.22-21.64%1136.74%
DIS221118P001150002022-10-04 2:02PM EDT2022-11-1815.0214.4514.65-3.40-18.46%53,39034.94%
DIS221216P001150002022-10-04 3:16PM EDT2022-12-1615.7015.1515.40-3.52-18.31%243,49733.46%
DIS230120P001150002022-10-04 3:10PM EDT2023-01-2016.2515.8516.10-3.85-19.15%363,84831.60%
DIS230217P001150002022-10-04 10:16AM EDT2023-02-1717.5016.6017.05-3.25-15.66%1025732.73%
DIS230317P001150002022-10-04 3:55PM EDT2023-03-1717.3517.1017.35-2.70-13.47%31,16931.08%
DIS230421P001150002022-10-03 2:20PM EDT2023-04-2120.7017.5517.800.00-530929.92%
DIS230616P001150002022-10-04 10:22AM EDT2023-06-1619.4018.5018.90-3.07-13.66%464,28229.98%
DIS240119P001150002022-10-03 3:56PM EDT2024-01-1923.7020.8521.500.00-22,69027.98%
DIS250117P001150002022-10-04 1:05PM EDT2025-01-1724.3023.6524.60-2.03-7.71%46026.18%