UK markets open in 6 hours 3 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.70+1.58 (+1.46%)
At close: 04:03PM EST
109.05 -0.65 (-0.59%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230127C000800002023-01-24 12:02PM EST2023-01-2726.0029.3530.000.00-136351.17%
DIS230203C000800002023-01-26 3:34PM EST2023-02-0329.2029.4530.10+3.89+15.37%31598.83%
DIS230210C000800002023-01-26 11:34AM EST2023-02-1028.2429.5030.15+10.04+55.16%2477.73%
DIS230217C000800002023-01-26 1:11PM EST2023-02-1728.3029.6530.10+2.94+11.59%31,53867.87%
DIS230224C000800002023-01-06 1:18PM EST2023-02-2415.8829.3530.400.00-2259.08%
DIS230303C000800002023-01-26 11:34AM EST2023-03-0328.5329.7530.30+7.01+32.57%2359.38%
DIS230317C000800002023-01-26 3:34PM EST2023-03-1729.8530.1030.55+1.20+4.19%589857.91%
DIS230421C000800002023-01-26 2:25PM EST2023-04-2130.0230.8031.25+1.79+6.34%1490253.93%
DIS230616C000800002023-01-26 12:20PM EST2023-06-1630.9032.0532.50+1.60+5.46%3220,75551.71%
DIS230721C000800002023-01-24 11:40AM EST2023-07-2129.6032.5033.000.00-333950.68%
DIS230915C000800002023-01-25 11:08AM EST2023-09-1529.9533.6534.150.00-217849.75%
DIS240119C000800002023-01-26 3:39PM EST2024-01-1935.6635.5036.30+1.05+3.03%291,45247.80%
DIS250117C000800002023-01-26 11:50AM EST2025-01-1739.7140.5041.50-0.09-0.23%431045.76%
DIS250620C000800002023-01-26 3:00PM EST2025-06-2042.9542.3543.95+1.64+3.97%132246.54%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230127P000800002023-01-26 9:35AM EST2023-01-270.010.000.010.00-11,954206.25%
DIS230203P000800002023-01-23 1:37PM EST2023-02-030.010.000.010.00-21,51471.88%
DIS230210P000800002023-01-26 12:58PM EST2023-02-100.020.010.03-0.01-33.33%436760.94%
DIS230217P000800002023-01-26 3:55PM EST2023-02-170.050.050.06-0.02-28.57%3,28312,09957.03%
DIS230224P000800002023-01-26 9:48AM EST2023-02-240.080.060.08-0.01-11.11%618051.37%
DIS230303P000800002023-01-26 11:21AM EST2023-03-030.130.080.120.00-1014149.90%
DIS230317P000800002023-01-26 3:59PM EST2023-03-170.200.190.20-0.03-13.04%2875,02746.09%
DIS230421P000800002023-01-26 3:29PM EST2023-04-210.450.400.45-0.08-15.09%243,66041.31%
DIS230616P000800002023-01-26 3:58PM EST2023-06-161.051.021.08-0.12-10.26%755,40439.58%
DIS230721P000800002023-01-26 3:12PM EST2023-07-211.381.311.44-0.12-8.00%461,51338.40%
DIS230915P000800002023-01-26 2:13PM EST2023-09-151.991.871.93-0.11-5.24%1682,59236.61%
DIS240119P000800002023-01-26 3:51PM EST2024-01-193.052.953.10-0.35-10.29%929,39234.73%
DIS250117P000800002023-01-26 1:57PM EST2025-01-175.655.255.65-0.55-8.87%12,16431.33%
DIS250620P000800002023-01-26 3:29PM EST2025-06-206.656.106.80-0.50-6.99%613131.02%