UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.71-2.50 (-2.21%)
At close: 04:02PM EST
110.64 -0.07 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230217C000700002023-02-02 10:00AM EST2023-02-1739.9040.6041.050.00-197110.16%
DIS230317C000700002023-01-19 11:14AM EST2023-03-1728.5740.8041.300.00-132975.98%
DIS230421C000700002023-01-25 9:59AM EST2023-04-2135.6541.3541.700.00-120467.14%
DIS230616C000700002023-02-03 3:38PM EST2023-06-1642.3942.0542.75-2.01-4.53%396661.52%
DIS230721C000700002023-02-03 12:31PM EST2023-07-2144.5542.4043.15+3.95+9.73%136458.02%
DIS230915C000700002023-02-03 2:07PM EST2023-09-1544.5443.1543.75-1.26-2.75%539054.90%
DIS240119C000700002023-02-03 1:53PM EST2024-01-1946.3044.5545.55-0.40-0.86%3256151.65%
DIS240621C000700002023-02-02 12:43PM EST2024-06-2148.9546.8547.800.00-103051.13%
DIS250117C000700002023-02-03 3:29PM EST2025-01-1749.5548.6050.30-1.95-3.79%1990551.12%
DIS250620C000700002023-02-03 3:29PM EST2025-06-2051.2049.4552.15+1.95+3.96%124650.78%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230210P000700002023-01-31 2:36PM EST2023-02-100.010.000.050.00-3286128.13%
DIS230217P000700002023-02-03 3:48PM EST2023-02-170.010.010.010.00-2065,30782.81%
DIS230224P000700002023-02-03 3:03PM EST2023-02-240.010.010.04-0.01-50.00%117474.22%
DIS230303P000700002023-01-25 2:26PM EST2023-03-030.040.000.070.00-102566.80%
DIS230317P000700002023-02-03 1:01PM EST2023-03-170.030.030.05-0.01-25.00%133,21055.47%
DIS230421P000700002023-02-03 3:03PM EST2023-04-210.140.130.15+0.02+16.67%375,06948.93%
DIS230616P000700002023-02-03 12:41PM EST2023-06-160.360.390.45+0.01+2.86%486,62245.07%
DIS230721P000700002023-02-03 1:54PM EST2023-07-210.570.540.61+0.09+18.75%977042.65%
DIS230915P000700002023-02-03 3:33PM EST2023-09-150.910.890.93+0.08+9.64%81,12940.63%
DIS240119P000700002023-02-03 9:50AM EST2024-01-191.491.521.69-0.01-0.67%14,74337.94%
DIS250117P000700002023-02-03 10:54AM EST2025-01-173.303.253.70-0.35-9.59%239434.12%
DIS250620P000700002023-02-02 2:00PM EST2025-06-204.143.854.60+0.14+3.50%12433.57%