UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.54-0.16 (-0.15%)
At close: 04:03PM EST
109.58 +0.04 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230210C000750002023-01-25 10:41AM EST2023-02-1030.2034.3034.900.00-3485.16%
DIS230217C000750002023-01-23 12:10PM EST2023-02-1729.9034.4535.000.00-62,71182.03%
DIS230317C000750002023-01-27 11:21AM EST2023-03-1735.4034.7035.20+4.80+15.69%520262.11%
DIS230421C000750002023-01-27 1:37PM EST2023-04-2136.0835.3535.75+1.99+5.84%120658.13%
DIS230616C000750002023-01-27 10:57AM EST2023-06-1636.5036.4036.80+0.60+1.67%174955.08%
DIS230721C000750002023-01-27 10:46AM EST2023-07-2137.0836.8037.20+9.48+34.35%246452.16%
DIS230915C000750002023-01-20 11:02AM EST2023-09-1530.0037.8038.300.00-355251.43%
DIS240119C000750002023-01-27 3:58PM EST2024-01-1939.7439.5040.45-0.20-0.50%121,18051.11%
DIS250117C000750002023-01-27 11:16AM EST2025-01-1744.6744.3045.05+3.57+8.69%218847.63%
DIS250620C000750002023-01-26 1:42PM EST2025-06-2045.5545.3047.250.00-2848.07%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230203P000750002023-01-25 3:25PM EST2023-02-030.010.000.030.00-2194103.13%
DIS230210P000750002023-01-27 1:13PM EST2023-02-100.010.000.010.00-1223465.63%
DIS230217P000750002023-01-27 3:46PM EST2023-02-170.030.020.040.00-1612,95864.06%
DIS230224P000750002023-01-27 3:52PM EST2023-02-240.030.020.04-0.01-25.00%519155.47%
DIS230303P000750002023-01-27 1:46PM EST2023-03-030.060.050.060.00-56353.13%
DIS230317P000750002023-01-27 2:52PM EST2023-03-170.100.100.120.00-1007,14450.20%
DIS230421P000750002023-01-27 1:06PM EST2023-04-210.250.260.28-0.05-16.67%125,09744.14%
DIS230616P000750002023-01-27 3:31PM EST2023-06-160.680.690.72-0.02-2.86%817,06041.50%
DIS230721P000750002023-01-27 1:25PM EST2023-07-210.880.910.94-0.13-12.87%482,53239.58%
DIS230915P000750002023-01-27 11:00AM EST2023-09-151.351.301.37-0.09-6.25%44,93838.04%
DIS240119P000750002023-01-27 3:53PM EST2024-01-192.142.132.25-0.22-9.32%1459,28435.49%
DIS250117P000750002023-01-27 9:48AM EST2025-01-174.414.004.70-0.36-7.55%294332.65%
DIS250620P000750002023-01-27 10:04AM EST2025-06-205.304.705.65-0.95-15.20%1232.03%