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
101.40 -0.04 (-0.04%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C001450002022-09-19 1:03PM EDT2022-10-070.020.000.010.00-147112.50%
DIS221014C001450002022-09-26 2:22PM EDT2022-10-140.010.000.010.00-91068.75%
DIS221021C001450002022-10-04 2:34PM EDT2022-10-210.020.000.02+0.01+100.00%3422,54056.25%
DIS221028C001450002022-10-04 11:49AM EDT2022-10-280.010.000.030.00-1511750.00%
DIS221118C001450002022-10-04 9:53AM EDT2022-11-180.070.060.08+0.01+16.67%11,13344.63%
DIS221216C001450002022-10-04 2:00PM EDT2022-12-160.160.170.19+0.03+23.08%412,12939.89%
DIS230120C001450002022-10-04 2:53PM EDT2023-01-200.330.330.35+0.06+22.22%249,90736.48%
DIS230217C001450002022-10-04 2:59PM EDT2023-02-170.590.590.65+0.19+47.50%741036.72%
DIS230317C001450002022-10-04 10:46AM EDT2023-03-170.870.800.89+0.26+42.62%241,11535.86%
DIS230421C001450002022-10-03 3:53PM EDT2023-04-210.841.121.200.00-2035135.00%
DIS230616C001450002022-10-03 3:27PM EDT2023-06-161.361.791.910.00-1330335.02%
DIS240119C001450002022-10-04 3:45PM EDT2024-01-194.454.354.60+0.78+21.25%2310,46934.37%
DIS250117C001450002022-09-30 2:25PM EDT2025-01-177.808.9510.100.00-31936.21%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P001450002022-09-01 10:16AM EDT2022-10-0734.4550.0551.500.00--0448.58%
DIS221021P001450002022-08-25 10:09AM EDT2022-10-2127.4944.6045.850.00-11127.15%
DIS221118P001450002022-09-21 3:59PM EDT2022-11-1840.5043.1543.850.00-74054.35%
DIS221216P001450002022-09-22 11:58AM EDT2022-12-1642.2042.7544.000.00-16046.24%
DIS230120P001450002022-10-03 3:45PM EDT2023-01-2047.7543.0044.100.00-141,29539.70%
DIS230217P001450002022-09-30 10:08AM EDT2023-02-1749.0043.0544.400.00-11038.92%
DIS230317P001450002022-09-06 11:36AM EDT2023-03-1736.1543.0044.250.00-1033.96%
DIS230421P001450002022-09-16 11:56AM EDT2023-04-2137.3943.0044.100.00-1029.35%
DIS230616P001450002022-10-04 1:33PM EDT2023-06-1644.4643.4044.05-1.54-3.35%17625.46%
DIS240119P001450002022-10-03 3:28PM EDT2024-01-1947.6043.8044.850.00-103,60123.26%
DIS250117P001450002022-10-03 3:23PM EDT2025-01-1748.6044.7046.400.00-2421.92%