UK markets open in 6 hours 51 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.45-1.95 (-1.96%)
At close: 04:03PM EDT
97.55 +0.10 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221014C000700002022-09-16 10:31AM EDT2022-10-1439.0027.0528.300.00--191.31%
DIS221021C000700002022-09-28 3:41PM EDT2022-10-2129.9027.4527.950.00-38676.86%
DIS221118C000700002022-08-08 2:26PM EDT2022-11-1840.4443.0043.700.00-475231.08%
DIS221216C000700002022-09-20 12:18PM EDT2022-12-1639.1528.6029.200.00-22662.01%
DIS230120C000700002022-09-29 3:53PM EDT2023-01-2029.4029.3029.70-14.60-33.18%245557.52%
DIS230217C000700002022-07-28 12:27PM EDT2023-02-1736.8045.4546.500.00--1152.78%
DIS230317C000700002022-09-27 1:29PM EDT2023-03-1729.6030.4031.150.00-61856.07%
DIS230421C000700002022-09-21 3:10PM EDT2023-04-2139.4031.0031.550.00--353.98%
DIS230616C000700002022-09-29 1:46PM EDT2023-06-1631.8832.1532.65-1.95-5.76%619453.41%
DIS240119C000700002022-09-29 1:47PM EDT2024-01-1935.2035.4036.20-2.15-5.76%731750.92%
DIS250117C000700002022-09-27 3:51PM EDT2025-01-1738.6839.4540.800.00-102750.31%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930P000700002022-09-16 9:39AM EDT2022-09-300.020.000.060.00-511262.50%
DIS221007P000700002022-09-27 9:31AM EDT2022-10-070.020.000.020.00-54382.81%
DIS221014P000700002022-09-28 9:31AM EDT2022-10-140.060.020.040.00-516267.97%
DIS221021P000700002022-09-28 3:59PM EDT2022-10-210.070.070.090.00-611,60863.67%
DIS221028P000700002022-09-29 1:36PM EDT2022-10-280.130.120.14+0.01+8.33%33959.77%
DIS221118P000700002022-09-29 2:55PM EDT2022-11-180.550.460.50+0.15+37.50%713,02358.25%
DIS221216P000700002022-09-29 3:53PM EDT2022-12-160.850.820.85+0.15+21.43%6171,93253.20%
DIS230120P000700002022-09-29 3:53PM EDT2023-01-201.201.161.22+0.08+7.14%394,30249.00%
DIS230217P000700002022-09-29 3:54PM EDT2023-02-171.621.561.63+0.20+14.08%33720947.83%
DIS230317P000700002022-09-29 10:55AM EDT2023-03-171.861.841.91+0.12+6.90%414645.97%
DIS230421P000700002022-09-28 2:42PM EDT2023-04-212.082.172.250.00-471,82244.21%
DIS230616P000700002022-09-29 12:04PM EDT2023-06-162.772.762.86+0.17+6.54%1,67376242.69%
DIS240119P000700002022-09-27 3:11PM EDT2024-01-194.954.655.050.00-111,24139.81%
DIS250117P000700002022-09-26 2:37PM EDT2025-01-176.656.657.450.00-1436.15%