UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.44-2.96 (-2.98%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930C001200002022-09-29 11:37AM EDT2022-09-300.010.000.010.00-502,940103.13%
DIS221007C001200002022-09-29 1:46PM EDT2022-10-070.010.010.02-0.02-66.67%5470553.91%
DIS221014C001200002022-09-29 11:49AM EDT2022-10-140.050.030.040.00-2442745.70%
DIS221021C001200002022-09-29 2:27PM EDT2022-10-210.090.080.09-0.03-25.00%4912,98742.77%
DIS221028C001200002022-09-28 3:07PM EDT2022-10-280.170.120.140.00-1630940.33%
DIS221104C001200002022-09-29 9:47AM EDT2022-11-040.220.200.23-0.04-15.38%1112339.65%
DIS221118C001200002022-09-29 2:42PM EDT2022-11-180.560.540.56-0.22-28.21%1758,27440.82%
DIS221216C001200002022-09-29 1:54PM EDT2022-12-160.991.001.04-0.34-25.56%4536,44538.56%
DIS230120C001200002022-09-29 2:08PM EDT2023-01-201.641.661.71-0.43-20.77%42613,78237.40%
DIS230217C001200002022-09-29 1:50PM EDT2023-02-172.502.462.60-0.50-16.67%561,40638.87%
DIS230317C001200002022-09-29 1:51PM EDT2023-03-172.942.923.05-0.64-17.88%111,06137.79%
DIS230421C001200002022-09-29 12:31PM EDT2023-04-213.853.603.75-0.44-10.26%1262137.46%
DIS230616C001200002022-09-29 2:31PM EDT2023-06-164.994.955.00-0.61-10.89%1004,14837.74%
DIS240119C001200002022-09-29 2:32PM EDT2024-01-198.968.809.30-0.94-9.49%184,45138.45%
DIS250117C001200002022-09-29 1:07PM EDT2025-01-1715.0014.4515.40-0.69-4.40%1624539.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930P001200002022-09-27 3:09PM EDT2022-09-3022.4923.1023.40-1.36-5.70%1120.00%
DIS221007P001200002022-09-27 11:35AM EDT2022-10-0722.2022.9523.500.00-100.00%
DIS221014P001200002022-09-29 10:28AM EDT2022-10-1422.7023.1023.40-0.80-3.40%3000.00%
DIS221021P001200002022-09-29 12:29PM EDT2022-10-2122.5423.2023.40+2.26+11.14%71,0070.00%
DIS221028P001200002022-09-28 1:01PM EDT2022-10-2821.1022.7024.000.00-41250.39%
DIS221104P001200002022-09-29 10:49AM EDT2022-11-0422.6022.9523.90+0.55+2.49%2742.92%
DIS221118P001200002022-09-29 2:14PM EDT2022-11-1823.7523.3023.70+3.12+15.12%71,97430.96%
DIS221216P001200002022-09-29 1:58PM EDT2022-12-1624.1523.6023.95+2.40+11.03%381,09830.27%
DIS230120P001200002022-09-29 1:30PM EDT2023-01-2024.5023.9524.30+2.40+10.86%238,68729.30%
DIS230217P001200002022-09-29 2:02PM EDT2023-02-1725.0024.4524.85+2.50+11.11%516330.68%
DIS230317P001200002022-09-28 3:18PM EDT2023-03-1722.7624.6024.900.00-125628.37%
DIS230421P001200002022-09-29 2:17PM EDT2023-04-2125.4524.9025.25-0.45-1.74%5523627.81%
DIS230616P001200002022-09-28 1:14PM EDT2023-06-1624.3225.6025.85+0.27+1.12%21,48627.38%
DIS240119P001200002022-09-29 1:19PM EDT2024-01-1927.0527.3527.85+1.33+5.17%314,02526.05%
DIS250117P001200002022-09-28 12:03PM EDT2025-01-1728.7029.4530.350.00-35724.47%