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
100.76 -0.04 (-0.04%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C000900002022-10-05 12:07PM EDT2022-10-079.6510.6010.90-0.77-7.39%1014071.48%
DIS221014C000900002022-10-05 10:51AM EDT2022-10-149.4610.7511.25-1.64-14.77%38955.23%
DIS221021C000900002022-10-05 1:05PM EDT2022-10-2110.7911.2511.60-0.91-7.78%1323350.49%
DIS221028C000900002022-10-05 12:47PM EDT2022-10-2811.2011.5511.95-0.92-7.59%104748.27%
DIS221118C000900002022-10-05 3:47PM EDT2022-11-1813.6513.0513.35+0.75+5.81%3290449.41%
DIS221216C000900002022-10-05 3:40PM EDT2022-12-1614.5514.1014.45-0.02-0.14%1381846.56%
DIS230120C000900002022-10-05 11:31AM EDT2023-01-2014.4615.4515.80-1.69-10.46%122,74745.72%
DIS230217C000900002022-09-30 1:53PM EDT2023-02-1713.6016.5016.950.00-717346.22%
DIS230317C000900002022-10-05 10:23AM EDT2023-03-1716.2017.4517.85-1.60-8.99%29845.94%
DIS230421C000900002022-10-04 3:19PM EDT2023-04-2118.6118.4518.850.00-95045.54%
DIS230616C000900002022-10-05 1:27PM EDT2023-06-1619.9519.7020.35+0.46+2.36%630445.28%
DIS240119C000900002022-10-05 3:41PM EDT2024-01-1924.9124.0525.20-0.09-0.36%41,37345.17%
DIS250117C000900002022-10-04 11:00AM EDT2025-01-1730.0029.6030.800.00-15344.30%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P000900002022-10-05 3:49PM EDT2022-10-070.020.020.030.00-22872557.03%
DIS221014P000900002022-10-05 3:04PM EDT2022-10-140.200.200.22-0.01-4.76%9379946.09%
DIS221021P000900002022-10-05 3:53PM EDT2022-10-210.540.540.57+0.04+8.00%2447,67045.36%
DIS221028P000900002022-10-05 3:49PM EDT2022-10-280.820.820.870.00-12159943.70%
DIS221104P000900002022-10-05 3:13PM EDT2022-11-041.151.161.22+0.02+1.77%5011543.43%
DIS221111P000900002022-10-05 1:34PM EDT2022-11-111.971.801.96+0.19+10.67%93947.64%
DIS221118P000900002022-10-05 3:50PM EDT2022-11-182.132.112.19+0.14+7.04%2974,21046.02%
DIS221216P000900002022-10-05 3:25PM EDT2022-12-162.972.993.10+0.05+1.71%1332,39442.75%
DIS230120P000900002022-10-05 1:36PM EDT2023-01-204.003.853.95+0.27+7.24%428,09139.98%
DIS230217P000900002022-10-05 3:45PM EDT2023-02-174.654.704.85-0.07-1.48%38377640.03%
DIS230317P000900002022-10-05 3:47PM EDT2023-03-175.155.255.40-0.05-0.96%51,06638.87%
DIS230421P000900002022-10-05 1:34PM EDT2023-04-215.955.806.00+0.25+4.39%1412637.64%
DIS230616P000900002022-10-05 12:27PM EDT2023-06-166.956.706.85+0.30+4.51%166,57536.18%
DIS240119P000900002022-10-05 12:07PM EDT2024-01-199.859.409.70+0.45+4.79%88,91333.67%
DIS250117P000900002022-10-05 3:33PM EDT2025-01-1712.1012.0512.55-0.11-0.90%343730.56%