Australia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.71-2.50 (-2.21%)
At close: 04:02PM EST
110.64 -0.07 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230210C000750002023-01-25 10:41AM EST75.0030.2035.4536.100.00-34124.61%
DIS230210C000780002023-01-11 11:18AM EST78.0018.5432.4533.100.00--1113.28%
DIS230210C000790002023-01-11 11:18AM EST79.0017.6031.3532.100.00-2292.19%
DIS230210C000800002023-01-31 10:09AM EST80.0027.9530.4531.100.00-14105.86%
DIS230210C000820002023-01-24 10:56AM EST82.0024.5028.4529.100.00-2698.83%
DIS230210C000830002023-01-27 12:49PM EST83.0027.2027.4028.100.00-2589.06%
DIS230210C000840002023-01-20 2:35PM EST84.0019.2526.4527.150.00-4596.29%
DIS230210C000850002023-02-03 2:38PM EST85.0026.2025.4526.10-2.06-7.29%7888.28%
DIS230210C000860002023-02-03 3:41PM EST86.0024.8024.6524.95+2.53+11.36%218589.06%
DIS230210C000870002023-02-03 2:55PM EST87.0024.0023.7023.90+2.93+13.91%610285.55%
DIS230210C000880002023-01-20 2:31PM EST88.0015.4722.7022.950.00-59185.35%
DIS230210C000890002023-02-03 3:43PM EST89.0021.7621.7021.95+2.79+14.71%2112881.64%
DIS230210C000900002023-02-03 3:55PM EST90.0020.8020.7020.95-1.53-6.85%3313078.13%
DIS230210C000910002023-02-03 3:59PM EST91.0019.8219.6019.95-2.53-11.32%314267.97%
DIS230210C000920002023-02-03 2:49PM EST92.0019.2618.7019.05-2.02-9.49%7720575.78%
DIS230210C000930002023-02-03 3:49PM EST93.0017.5617.7518.05-1.94-9.95%4017574.02%
DIS230210C000940002023-02-03 3:52PM EST94.0016.6416.7517.00-1.90-10.25%5410668.36%
DIS230210C000950002023-02-03 3:27PM EST95.0016.1015.8016.05-1.17-6.77%1942968.26%
DIS230210C000960002023-02-03 3:38PM EST96.0014.8914.8015.05-2.21-12.92%3718664.45%
DIS230210C000970002023-02-03 3:58PM EST97.0014.0013.8514.15-2.00-12.50%3146164.84%
DIS230210C000980002023-02-03 2:46PM EST98.0013.4012.9013.15-1.02-7.07%829962.11%
DIS230210C000990002023-02-03 3:59PM EST99.0012.0711.9512.20-1.83-13.17%1031460.25%
DIS230210C001000002023-02-03 3:58PM EST100.0011.1611.0511.30-2.11-15.90%21765659.96%
DIS230210C001010002023-02-03 1:44PM EST101.0011.0010.2010.35-1.00-8.33%8521358.98%
DIS230210C001020002023-02-03 3:13PM EST102.009.859.309.50-1.65-14.35%3425458.15%
DIS230210C001030002023-02-03 3:43PM EST103.008.448.458.65-2.37-21.92%2071957.42%
DIS230210C001040002023-02-03 3:32PM EST104.007.957.657.85-2.28-22.29%4846057.18%
DIS230210C001050002023-02-03 3:50PM EST105.006.756.907.05-1.90-21.97%1671,01056.74%
DIS230210C001060002023-02-03 3:51PM EST106.006.106.206.35-2.00-24.69%3043157.08%
DIS230210C001070002023-02-03 3:46PM EST107.005.415.505.65-1.47-21.37%7033356.59%
DIS230210C001080002023-02-03 3:52PM EST108.004.824.855.00-1.78-26.97%1712,02556.30%
DIS230210C001090002023-02-03 3:48PM EST109.004.204.304.40-1.91-31.26%1831,48056.49%
DIS230210C001100002023-02-03 3:59PM EST110.003.853.753.85-1.70-30.63%1,2173,23456.32%
DIS230210C001110002023-02-03 3:59PM EST111.003.323.303.35-1.43-30.11%7711,96256.64%
DIS230210C001120002023-02-03 3:58PM EST112.002.842.822.90-1.46-33.95%5,0971,13956.37%
DIS230210C001130002023-02-03 3:56PM EST113.002.462.402.49-1.39-36.10%1,3971,57256.18%
DIS230210C001140002023-02-03 3:59PM EST114.002.072.052.16-1.24-37.46%56055156.52%
DIS230210C001150002023-02-03 3:59PM EST115.001.761.731.81-1.12-38.89%4,1482,78856.25%
DIS230210C001160002023-02-03 3:59PM EST116.001.481.461.53-1.02-40.80%6422,25656.35%
DIS230210C001170002023-02-03 3:55PM EST117.001.271.221.28-0.84-39.81%53467256.32%
DIS230210C001180002023-02-03 3:59PM EST118.001.041.011.06-0.77-42.54%48457256.25%
DIS230210C001190002023-02-03 3:58PM EST119.000.860.830.91-0.67-43.79%29441256.64%
DIS230210C001200002023-02-03 3:59PM EST120.000.740.700.74-0.55-42.64%4,1503,03456.79%
DIS230210C001250002023-02-03 3:59PM EST125.000.300.290.31-0.26-46.43%66568259.42%
DIS230210C001300002023-02-03 3:50PM EST130.000.120.110.14-0.13-52.00%29568862.11%
DIS230210C001350002023-02-03 3:56PM EST135.000.070.070.08-0.04-36.36%4731,06968.36%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS230210P000600002023-01-20 3:42PM EST60.000.010.000.010.00-104154143.75%
DIS230210P000650002023-01-26 12:22PM EST65.000.010.000.060.00-2028150.78%
DIS230210P000700002023-01-31 2:36PM EST70.000.010.000.050.00-3286128.13%
DIS230210P000730002023-01-31 2:36PM EST73.000.010.000.040.00-53,287115.63%
DIS230210P000740002023-01-31 2:35PM EST74.000.010.000.050.00-474114.06%
DIS230210P000750002023-02-03 1:29PM EST75.000.010.000.040.00-1225107.81%
DIS230210P000760002023-01-31 2:35PM EST76.000.010.000.150.00-766123.05%
DIS230210P000770002023-01-30 12:17PM EST77.000.010.000.020.00-17293.75%
DIS230210P000780002023-01-31 11:43AM EST78.000.010.000.020.00-530090.63%
DIS230210P000790002023-01-31 1:11PM EST79.000.010.000.020.00-158987.50%
DIS230210P000800002023-02-02 11:15AM EST80.000.010.000.020.00-3032485.94%
DIS230210P000810002023-02-02 11:44AM EST81.000.010.000.020.00-123282.81%
DIS230210P000820002023-02-03 9:48AM EST82.000.010.000.020.00-1017279.69%
DIS230210P000830002023-01-31 11:00AM EST83.000.020.010.020.00-1322279.69%
DIS230210P000840002023-02-01 2:34PM EST84.000.030.000.030.00-469376.56%
DIS230210P000850002023-02-03 3:58PM EST85.000.020.010.030.00-6030175.78%
DIS230210P000860002023-02-02 1:44PM EST86.000.010.000.030.00-929070.31%
DIS230210P000870002023-02-03 2:21PM EST87.000.020.020.030.00-1837071.88%
DIS230210P000880002023-02-03 1:14PM EST88.000.030.020.03+0.01+50.00%826668.75%
DIS230210P000890002023-02-03 3:36PM EST89.000.030.030.04-0.01-25.00%10334168.75%
DIS230210P000900002023-02-03 3:59PM EST90.000.040.030.040.00-1861,56165.63%
DIS230210P000910002023-02-03 3:58PM EST91.000.040.040.05-0.02-33.33%11824964.45%
DIS230210P000920002023-02-03 3:37PM EST92.000.060.050.06-0.01-14.29%10666263.28%
DIS230210P000930002023-02-03 3:47PM EST93.000.070.070.08-0.01-12.50%4265462.89%
DIS230210P000940002023-02-03 3:56PM EST94.000.100.090.10+0.01+11.11%3730261.91%
DIS230210P000950002023-02-03 3:58PM EST95.000.120.110.12-0.01-7.69%36450460.55%
DIS230210P000960002023-02-03 3:42PM EST96.000.140.140.150.00-42140259.57%
DIS230210P000970002023-02-03 3:59PM EST97.000.180.180.190.00-7040058.79%
DIS230210P000980002023-02-03 3:52PM EST98.000.240.230.24-0.02-7.69%26081458.01%
DIS230210P000990002023-02-03 3:56PM EST99.000.300.290.31+0.06+25.00%18349657.32%
DIS230210P001000002023-02-03 3:59PM EST100.000.390.370.39+0.06+18.18%3761,35456.74%
DIS230210P001010002023-02-03 3:56PM EST101.000.470.470.49+0.09+23.68%31274656.15%
DIS230210P001020002023-02-03 3:58PM EST102.000.600.600.63+0.15+33.33%15188956.01%
DIS230210P001030002023-02-03 3:59PM EST103.000.780.750.79+0.19+32.20%34681855.62%
DIS230210P001040002023-02-03 3:59PM EST104.000.970.941.00+0.28+40.58%41145655.57%
DIS230210P001050002023-02-03 3:59PM EST105.001.201.171.23+0.36+42.86%8201,49455.37%
DIS230210P001060002023-02-03 3:59PM EST106.001.461.441.52+0.42+40.38%43129555.42%
DIS230210P001070002023-02-03 3:59PM EST107.001.791.751.86+0.53+42.06%96129755.52%
DIS230210P001080002023-02-03 3:59PM EST108.002.172.112.19+0.65+42.76%47050655.15%
DIS230210P001090002023-02-03 3:54PM EST109.002.582.522.59+0.72+38.71%26436955.05%
DIS230210P001100002023-02-03 3:59PM EST110.003.012.983.05+0.89+41.98%51797655.08%
DIS230210P001110002023-02-03 3:59PM EST111.003.543.453.60+0.97+37.74%1,19760655.18%
DIS230210P001120002023-02-03 3:58PM EST112.004.004.004.15+1.07+36.52%79940555.13%
DIS230210P001130002023-02-03 3:55PM EST113.004.654.604.70+1.25+36.76%30089354.74%
DIS230210P001140002023-02-03 3:17PM EST114.005.035.205.35+0.68+15.63%13312354.44%
DIS230210P001150002023-02-03 3:52PM EST115.006.045.906.05+0.89+17.28%361,29254.69%
DIS230210P001160002023-02-03 2:22PM EST116.006.336.606.75+0.88+16.15%405354.22%
DIS230210P001170002023-02-03 2:48PM EST117.007.207.357.55+1.05+17.07%5710654.49%
DIS230210P001180002023-02-03 3:31PM EST118.008.058.208.35+1.00+14.18%185055.13%
DIS230210P001190002023-02-03 2:37PM EST119.008.909.009.15+1.60+21.92%3915254.54%
DIS230210P001200002023-02-03 2:38PM EST120.009.609.8510.00+1.45+17.79%24244954.49%
DIS230210P001250002023-02-03 11:15AM EST125.0012.8014.3514.75-0.20-1.54%41557.52%