UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.80-0.64 (-0.63%)
At close: 04:03PM EDT
100.77 -0.03 (-0.03%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C000750002022-09-15 10:56AM EDT2022-10-0737.4525.4526.100.00-20194.92%
DIS221021C000750002022-10-03 11:38AM EDT2022-10-2121.0325.6026.100.00-24661.13%
DIS221118C000750002022-10-03 11:44AM EDT2022-11-1821.8026.3026.750.00-18561.28%
DIS221216C000750002022-10-05 2:10PM EDT2022-12-1626.1526.9027.25+2.00+8.28%3733756.13%
DIS230120C000750002022-10-03 2:18PM EDT2023-01-2024.3727.6028.050.00-245453.43%
DIS230217C000750002022-10-04 3:36PM EDT2023-02-1728.7528.3028.900.00-21453.48%
DIS230317C000750002022-10-03 2:38PM EDT2023-03-1725.9529.0529.450.00-21152.83%
DIS230421C000750002022-09-21 3:10PM EDT2023-04-2135.0029.7530.250.00-2952.06%
DIS230616C000750002022-09-12 11:09AM EDT2023-06-1644.3030.8531.350.00-46351.05%
DIS240119C000750002022-10-04 1:17PM EDT2024-01-1934.2033.9035.300.00-523150.64%
DIS250117C000750002022-10-05 11:19AM EDT2025-01-1738.2338.7039.90+3.43+9.86%11648.30%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P000750002022-10-03 9:31AM EDT2022-10-070.030.000.010.00-1165112.50%
DIS221014P000750002022-10-03 3:38PM EDT2022-10-140.020.010.020.00-2219468.75%
DIS221021P000750002022-10-05 3:56PM EDT2022-10-210.060.050.06+0.01+20.00%134,09262.11%
DIS221028P000750002022-10-04 3:14PM EDT2022-10-280.090.110.120.00-315358.20%
DIS221104P000750002022-10-05 12:45PM EDT2022-11-040.190.160.19+0.03+18.75%757554.88%
DIS221111P000750002022-10-05 3:52PM EDT2022-11-110.380.370.420.00-121358.01%
DIS221118P000750002022-10-05 3:56PM EDT2022-11-180.490.480.50+0.03+6.52%686,29755.86%
DIS221216P000750002022-10-05 3:48PM EDT2022-12-160.840.850.89+0.02+2.44%21,18650.46%
DIS230120P000750002022-10-05 3:22PM EDT2023-01-201.281.261.34+0.01+0.79%513,14446.85%
DIS230217P000750002022-10-05 1:37PM EDT2023-02-171.821.731.84+0.04+2.25%1053146.12%
DIS230317P000750002022-10-05 3:30PM EDT2023-03-172.092.062.18+0.05+2.45%61,17444.50%
DIS230421P000750002022-10-05 10:42AM EDT2023-04-212.722.432.60+0.26+10.57%14624943.02%
DIS230616P000750002022-10-05 1:43PM EDT2023-06-163.153.053.15+0.10+3.28%961,42940.88%
DIS240119P000750002022-10-05 12:45PM EDT2024-01-195.315.105.40+0.16+3.11%267,13637.87%
DIS250117P000750002022-10-04 12:09PM EDT2025-01-177.487.307.950.00-1534.53%