UK Markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.44+4.31 (+4.44%)
At close: 04:03PM EDT
101.39 -0.07 (-0.07%)
After hours: 04:23PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221021C000850002022-08-11 1:08PM EDT2022-10-2134.6433.9034.40+10.54+43.73%262310.47%
DIS221118C000850002022-08-11 10:11AM EDT2022-11-1837.4534.6035.00+12.25+48.61%3746199.63%
DIS221216C000850002022-08-11 11:10AM EDT2022-12-1636.0035.0535.50+9.50+35.85%547160.52%
DIS230120C000850002022-08-11 10:01AM EDT2023-01-2036.0035.5036.15+9.35+35.08%11225135.25%
DIS230217C000850002022-08-03 12:37PM EDT2023-02-1728.1936.2536.800.00-16124.05%
DIS230317C000850002022-08-11 9:38AM EDT2023-03-1741.1636.8537.45+12.48+43.51%11115.81%
DIS230616C000850002022-08-11 11:31AM EDT2023-06-1639.5038.5039.10+9.48+31.58%5736198.88%
DIS240119C000850002022-08-11 9:42AM EDT2024-01-1945.6041.9042.90+10.63+30.40%243282.34%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221021P000850002022-08-11 1:47PM EDT2022-10-210.240.250.26-0.80-76.92%3172,41750.49%
DIS221118P000850002022-08-11 1:07PM EDT2022-11-180.630.630.66-1.09-63.37%1431,55439.80%
DIS221216P000850002022-08-11 1:47PM EDT2022-12-160.950.911.00-1.28-57.40%19541735.45%
DIS230120P000850002022-08-11 1:56PM EDT2023-01-201.251.191.28-1.59-55.99%3377,24331.67%
DIS230217P000850002022-08-11 11:32AM EDT2023-02-171.571.601.72-1.24-44.13%765931.36%
DIS230317P000850002022-08-10 3:50PM EDT2023-03-173.001.912.09-0.70-18.92%21230830.79%
DIS230616P000850002022-08-11 1:50PM EDT2023-06-162.862.812.94-1.96-40.66%521,01428.50%
DIS240119P000850002022-08-11 12:24PM EDT2024-01-195.104.955.25-1.90-27.14%322,55227.77%