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
101.13 -0.31 (-0.31%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007C000950002022-10-04 3:41PM EDT2022-10-076.286.506.80+3.08+96.25%12943055.08%
DIS221014C000950002022-10-04 2:15PM EDT2022-10-146.527.057.35+2.16+49.54%239846.05%
DIS221021C000950002022-10-04 2:19PM EDT2022-10-217.227.707.90+2.52+53.62%551,22044.31%
DIS221028C000950002022-10-04 3:59PM EDT2022-10-288.358.158.40+3.08+58.44%196443.53%
DIS221104C000950002022-10-04 10:21AM EDT2022-11-047.708.658.90+2.90+60.42%156243.47%
DIS221118C000950002022-10-04 1:57PM EDT2022-11-189.7010.0010.25+2.35+31.97%726,28147.02%
DIS221216C000950002022-10-04 3:47PM EDT2022-12-1611.0011.1511.45+2.56+30.33%4416,08144.36%
DIS230120C000950002022-10-04 3:35PM EDT2023-01-2012.1712.5512.90+2.27+22.93%251,90843.68%
DIS230217C000950002022-10-04 11:29AM EDT2023-02-1713.6513.8014.15+2.39+21.23%1214744.39%
DIS230317C000950002022-10-04 9:33AM EDT2023-03-1712.7514.6515.00+0.78+6.52%15243.79%
DIS230421C000950002022-10-04 2:39PM EDT2023-04-2115.3015.6515.95+3.15+25.93%517543.16%
DIS230616C000950002022-10-04 9:59AM EDT2023-06-1616.5017.0517.60+2.05+14.19%240143.35%
DIS240119C000950002022-10-04 11:13AM EDT2024-01-1921.5021.6522.25+2.15+11.11%141,01242.69%
DIS250117C000950002022-10-04 3:55PM EDT2025-01-1727.6827.3528.15+2.74+10.99%619042.51%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS221007P000950002022-10-04 3:58PM EDT2022-10-070.120.110.12-0.75-86.21%7101,03841.41%
DIS221014P000950002022-10-04 3:57PM EDT2022-10-140.660.610.65-1.14-63.33%2121,09240.45%
DIS221021P000950002022-10-04 3:59PM EDT2022-10-211.181.161.21-1.27-51.84%2158,36440.67%
DIS221028P000950002022-10-04 2:41PM EDT2022-10-281.721.551.62-1.09-38.79%27663939.55%
DIS221104P000950002022-10-04 2:56PM EDT2022-11-042.051.962.07-1.15-35.94%6811139.60%
DIS221111P000950002022-10-04 11:27AM EDT2022-11-112.952.843.10-1.85-38.54%31245.00%
DIS221118P000950002022-10-04 3:52PM EDT2022-11-183.223.153.25-1.48-31.49%15413,15542.63%
DIS221216P000950002022-10-04 3:56PM EDT2022-12-164.254.104.25-1.30-23.42%1104,71039.77%
DIS230120P000950002022-10-04 3:59PM EDT2023-01-205.205.155.25-1.43-21.57%4449,16037.74%
DIS230217P000950002022-10-04 2:48PM EDT2023-02-176.206.006.25-1.73-21.82%660838.06%
DIS230317P000950002022-10-04 11:08AM EDT2023-03-176.806.606.75-1.20-15.00%2272936.66%
DIS230421P000950002022-10-04 1:49PM EDT2023-04-217.457.207.45-1.75-19.02%2094635.82%
DIS230616P000950002022-10-04 2:48PM EDT2023-06-168.308.158.35-1.40-14.43%702,28234.51%
DIS240119P000950002022-10-04 2:47PM EDT2024-01-1911.1011.0011.35-1.52-12.04%517,03532.36%
DIS250117P000950002022-10-04 1:04PM EDT2025-01-1713.8513.8514.60-2.20-13.71%4439830.00%