Australia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.14+1.74 (+1.84%)
At close: 04:04PM EDT
96.02 -0.12 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220708C000550002022-06-24 11:36AM EDT55.0042.580.000.000.00-100.00%
DIS220708C000600002022-06-24 11:36AM EDT60.0037.600.000.000.00-100.00%
DIS220708C000700002022-06-24 9:54AM EDT70.0027.200.000.000.00-100.00%
DIS220708C000800002022-06-24 9:41AM EDT80.0017.040.000.000.00-200.00%
DIS220708C000850002022-07-01 10:56AM EDT85.009.540.000.000.00-100.00%
DIS220708C000860002022-06-30 9:40AM EDT86.007.850.000.000.00--00.00%
DIS220708C000880002022-07-01 3:52PM EDT88.008.250.000.000.00-3300.00%
DIS220708C000890002022-07-01 10:35AM EDT89.005.850.000.000.00-200.00%
DIS220708C000900002022-07-01 3:49PM EDT90.006.520.000.000.00-19200.00%
DIS220708C000910002022-07-01 3:59PM EDT91.005.500.000.000.00-8700.00%
DIS220708C000920002022-07-01 3:44PM EDT92.004.700.000.000.00-16200.00%
DIS220708C000930002022-07-01 3:59PM EDT93.003.800.000.000.00-21100.00%
DIS220708C000940002022-07-01 3:59PM EDT94.003.050.000.000.00-61600.00%
DIS220708C000950002022-07-01 3:59PM EDT95.002.350.000.000.00-1,42500.00%
DIS220708C000960002022-07-01 3:59PM EDT96.001.820.000.000.00-47500.00%
DIS220708C000970002022-07-01 3:56PM EDT97.001.280.000.000.00-1,05503.13%
DIS220708C000980002022-07-01 3:59PM EDT98.000.880.000.000.00-58306.25%
DIS220708C000990002022-07-01 3:59PM EDT99.000.600.000.000.00-52406.25%
DIS220708C001000002022-07-01 3:59PM EDT100.000.400.000.000.00-1,343012.50%
DIS220708C001010002022-07-01 3:56PM EDT101.000.250.000.000.00-556012.50%
DIS220708C001020002022-07-01 3:59PM EDT102.000.140.000.000.00-574012.50%
DIS220708C001030002022-07-01 3:58PM EDT103.000.090.000.000.00-318012.50%
DIS220708C001040002022-07-01 3:52PM EDT104.000.070.000.000.00-195025.00%
DIS220708C001050002022-07-01 3:59PM EDT105.000.050.000.000.00-472025.00%
DIS220708C001060002022-07-01 3:55PM EDT106.000.040.000.000.00-363025.00%
DIS220708C001070002022-07-01 3:47PM EDT107.000.020.000.000.00-5025.00%
DIS220708C001080002022-07-01 3:33PM EDT108.000.020.000.000.00-101025.00%
DIS220708C001090002022-07-01 3:07PM EDT109.000.030.000.000.00-11025.00%
DIS220708C001100002022-07-01 2:39PM EDT110.000.030.000.000.00-42025.00%
DIS220708C001110002022-07-01 3:48PM EDT111.000.010.000.000.00-14025.00%
DIS220708C001120002022-07-01 9:53AM EDT112.000.020.000.000.00-2025.00%
DIS220708C001130002022-07-01 9:33AM EDT113.000.010.000.000.00-6025.00%
DIS220708C001140002022-07-01 11:30AM EDT114.000.020.000.000.00-1050.00%
DIS220708C001150002022-07-01 11:56AM EDT115.000.010.000.000.00-60050.00%
DIS220708C001160002022-06-30 3:22PM EDT116.000.020.000.000.00-24050.00%
DIS220708C001170002022-06-30 1:27PM EDT117.000.020.000.000.00-8050.00%
DIS220708C001180002022-06-27 9:52AM EDT118.000.020.000.000.00-20050.00%
DIS220708C001190002022-06-30 3:51PM EDT119.000.010.000.000.00-10050.00%
DIS220708C001200002022-06-30 10:31AM EDT120.000.010.000.000.00-14050.00%
DIS220708C001210002022-06-30 10:32AM EDT121.000.010.000.000.00-19050.00%
DIS220708C001220002022-06-30 1:54PM EDT122.000.010.000.000.00-1050.00%
DIS220708C001250002022-06-21 10:54AM EDT125.000.030.000.000.00-3050.00%
DIS220708C001300002022-06-30 9:54AM EDT130.000.010.000.000.00-6050.00%
DIS220708C001350002022-06-30 1:58PM EDT135.000.010.000.000.00-11050.00%
DIS220708C001400002022-06-29 12:40PM EDT140.000.010.000.000.00-40050.00%
DIS220708C001450002022-06-29 12:40PM EDT145.000.010.000.000.00-20050.00%
DIS220708C001500002022-06-03 1:22PM EDT150.000.040.000.020.00-525146.88%
DIS220708C001550002022-06-14 2:42PM EDT155.000.030.000.000.00-1050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS220708P000550002022-07-01 9:31AM EDT55.000.020.000.000.00-1050.00%
DIS220708P000600002022-06-24 3:16PM EDT60.000.010.000.000.00-1050.00%
DIS220708P000650002022-06-24 3:59PM EDT65.000.020.000.000.00-3050.00%
DIS220708P000700002022-06-24 2:37PM EDT70.000.020.000.000.00-56050.00%
DIS220708P000750002022-06-30 3:56PM EDT75.000.020.000.000.00-27050.00%
DIS220708P000800002022-07-01 3:30PM EDT80.000.020.000.000.00-22050.00%
DIS220708P000830002022-07-01 3:08PM EDT83.000.030.000.000.00-57025.00%
DIS220708P000840002022-07-01 3:42PM EDT84.000.030.000.000.00-21025.00%
DIS220708P000850002022-07-01 3:58PM EDT85.000.030.000.000.00-152025.00%
DIS220708P000860002022-07-01 3:43PM EDT86.000.070.000.000.00-133025.00%
DIS220708P000870002022-07-01 3:47PM EDT87.000.100.000.000.00-104025.00%
DIS220708P000880002022-07-01 3:46PM EDT88.000.120.000.000.00-106025.00%
DIS220708P000890002022-07-01 3:57PM EDT89.000.180.000.000.00-97012.50%
DIS220708P000900002022-07-01 3:52PM EDT90.000.270.000.000.00-1,015012.50%
DIS220708P000910002022-07-01 3:55PM EDT91.000.370.000.000.00-155012.50%
DIS220708P000920002022-07-01 3:57PM EDT92.000.500.000.000.00-1,102012.50%
DIS220708P000930002022-07-01 3:59PM EDT93.000.680.000.000.00-81906.25%
DIS220708P000940002022-07-01 3:53PM EDT94.000.970.000.000.00-45406.25%
DIS220708P000950002022-07-01 3:53PM EDT95.001.310.000.000.00-62603.13%
DIS220708P000960002022-07-01 3:59PM EDT96.001.660.000.000.00-27400.39%
DIS220708P000970002022-07-01 3:39PM EDT97.002.180.000.000.00-19000.00%
DIS220708P000980002022-07-01 3:59PM EDT98.002.780.000.000.00-9800.00%
DIS220708P000990002022-07-01 3:59PM EDT99.003.430.000.000.00-2700.00%
DIS220708P001000002022-07-01 3:54PM EDT100.004.350.000.000.00-3900.00%
DIS220708P001010002022-07-01 3:43PM EDT101.005.050.000.000.00-1400.00%
DIS220708P001020002022-07-01 1:22PM EDT102.007.270.000.000.00-400.00%
DIS220708P001030002022-07-01 3:51PM EDT103.006.870.000.000.00-1000.00%
DIS220708P001040002022-07-01 3:16PM EDT104.008.050.000.000.00-300.00%
DIS220708P001050002022-07-01 3:56PM EDT105.008.950.000.000.00-1200.00%
DIS220708P001060002022-07-01 3:16PM EDT106.0010.000.000.000.00-700.00%
DIS220708P001070002022-06-30 10:41AM EDT107.0013.660.000.000.00-400.00%
DIS220708P001080002022-06-24 12:05PM EDT108.0010.130.000.000.00-500.00%
DIS220708P001090002022-07-01 2:42PM EDT109.0013.100.000.000.00-200.00%
DIS220708P001100002022-06-30 9:30AM EDT110.0015.220.000.000.00-700.00%
DIS220708P001110002022-06-06 11:03AM EDT111.004.750.000.000.00-600.00%
DIS220708P001120002022-06-28 3:01PM EDT112.0015.440.000.000.00-200.00%
DIS220708P001130002022-06-22 11:21AM EDT113.0018.920.000.000.00-900.00%
DIS220708P001140002022-06-21 11:19AM EDT114.0019.290.000.000.00-200.00%
DIS220708P001150002022-06-30 1:54PM EDT115.0020.000.000.000.00-200.00%
DIS220708P001160002022-06-14 10:36AM EDT116.0021.940.000.000.00-100.00%
DIS220708P001170002022-06-03 12:37PM EDT117.009.5820.6521.100.00-1074.22%
DIS220708P001180002022-06-06 9:48AM EDT118.009.730.000.000.00-100.00%
DIS220708P001190002022-06-13 1:07PM EDT119.0023.190.000.000.00-1000.00%
DIS220708P001200002022-06-17 9:51AM EDT120.0025.060.000.000.00-200.00%
DIS220708P001210002022-06-07 12:53PM EDT121.0014.720.000.000.00--00.00%
DIS220708P001220002022-06-24 10:31AM EDT122.0023.900.000.000.00-100.00%
DIS220708P001250002022-06-10 2:28PM EDT125.0025.150.000.000.00--00.00%
DIS220708P001300002022-06-10 3:45PM EDT130.0030.240.000.000.00-200.00%
DIS220708P001400002022-06-30 2:27PM EDT140.0045.350.000.000.00-100.00%
DIS220708P001500002022-06-14 12:12PM EDT150.0056.300.000.000.00-100.00%