UK markets open in 6 hours 35 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.45-1.95 (-1.96%)
At close: 04:03PM EDT
97.70 +0.25 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221014C000800002022-09-15 3:44PM EDT2022-10-1431.2517.5518.100.00--566.36%
DIS221021C000800002022-09-28 3:59PM EDT2022-10-2119.9017.8518.150.00-4332560.16%
DIS221028C000800002022-09-15 1:11PM EDT2022-10-2833.1217.8518.600.00--157.52%
DIS221118C000800002022-09-29 9:57AM EDT2022-11-1819.2019.0519.45+1.00+5.49%180857.62%
DIS221216C000800002022-09-29 3:53PM EDT2022-12-1619.9519.8520.15-1.85-8.49%9340452.86%
DIS230120C000800002022-09-29 10:17AM EDT2023-01-2020.6220.7021.15+0.77+3.88%465550.24%
DIS230217C000800002022-09-27 2:41PM EDT2023-02-1721.0521.6022.100.00-11550.32%
DIS230317C000800002022-09-29 3:27PM EDT2023-03-1722.2622.1522.80-1.55-6.51%115750.77%
DIS230421C000800002022-08-30 2:02PM EDT2023-04-2136.0422.2522.850.00--546.44%
DIS230616C000800002022-09-22 2:43PM EDT2023-06-1628.6024.3525.000.00-218149.55%
DIS240119C000800002022-09-29 2:32PM EDT2024-01-1928.0628.3029.00-0.54-1.89%21,19747.71%
DIS250117C000800002022-09-29 3:50PM EDT2025-01-1734.0033.2534.35-1.30-3.68%7811946.99%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220930P000800002022-09-27 3:08PM EDT2022-09-300.010.000.010.00-45197137.50%
DIS221007P000800002022-09-29 2:04PM EDT2022-10-070.050.030.05+0.02+66.67%36070360.94%
DIS221014P000800002022-09-29 3:43PM EDT2022-10-140.170.160.17+0.05+41.67%3914355.86%
DIS221021P000800002022-09-29 3:53PM EDT2022-10-210.330.320.34+0.10+43.48%3503,41653.22%
DIS221028P000800002022-09-29 2:27PM EDT2022-10-280.560.470.50+0.15+36.59%736650.78%
DIS221104P000800002022-09-29 3:53PM EDT2022-11-040.690.670.73+0.11+18.97%342350.20%
DIS221118P000800002022-09-29 3:15PM EDT2022-11-181.351.281.33+0.29+27.36%833,61551.47%
DIS221216P000800002022-09-29 1:55PM EDT2022-12-162.091.891.95+0.46+28.22%3187647.55%
DIS230120P000800002022-09-29 1:54PM EDT2023-01-202.702.502.56+0.50+22.73%253,64344.01%
DIS230217P000800002022-09-29 12:55PM EDT2023-02-173.193.103.25+0.30+10.38%1740943.65%
DIS230317P000800002022-09-29 12:19PM EDT2023-03-173.603.503.65+0.35+10.77%374142.04%
DIS230421P000800002022-09-28 2:21PM EDT2023-04-213.753.954.100.00-244140.43%
DIS230616P000800002022-09-29 3:37PM EDT2023-06-164.804.754.90+0.25+5.49%1761,91539.12%
DIS240119P000800002022-09-29 3:46PM EDT2024-01-197.357.157.55+0.45+6.52%33,90836.60%
DIS250117P000800002022-09-29 12:57PM EDT2025-01-179.809.6010.25+0.20+2.08%16533.26%