Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.61+0.18 (+0.16%)
At close: 04:01PM EDT
112.38 -0.24 (-0.21%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240426C000600002024-03-25 11:17AM EDT60.0052.4451.2054.00-7.06-11.87%11354.49%
DIS240426C000700002024-03-14 9:30AM EDT70.0042.8043.5046.500.00-1010328.61%
DIS240426C000800002024-03-22 2:17PM EDT80.0036.9030.7534.000.00-11217.14%
DIS240426C000850002024-04-19 3:56PM EDT85.0027.6027.4528.05-9.48-25.57%22112.89%
DIS240426C000900002024-04-19 2:07PM EDT90.0022.5022.4022.85-1.69-6.99%384968.75%
DIS240426C000950002024-04-19 3:47PM EDT95.0017.4517.2517.80-1.90-9.82%1823778.13%
DIS240426C000970002024-03-28 11:15AM EDT97.0026.0515.4015.900.00-21453.91%
DIS240426C000980002024-04-19 9:57AM EDT98.0014.4514.2515.20-1.00-6.47%162560.16%
DIS240426C000990002024-04-18 1:29PM EDT99.0014.2013.4513.900.00-114051.17%
DIS240426C001000002024-04-19 1:44PM EDT100.0012.3012.3513.10-0.85-6.46%283952.73%
DIS240426C001010002024-04-19 3:54PM EDT101.0011.4811.3511.85-0.66-5.44%29757.32%
DIS240426C001020002024-04-19 2:41PM EDT102.0010.2510.5010.95-2.20-17.67%31058.01%
DIS240426C001030002024-04-19 1:10PM EDT103.009.309.3010.10-1.20-11.43%31159.47%
DIS240426C001040002024-04-19 1:11PM EDT104.008.608.458.95-1.48-14.68%61249.32%
DIS240426C001050002024-04-19 3:51PM EDT105.007.577.507.90-1.52-16.72%193642.97%
DIS240426C001060002024-04-19 1:46PM EDT106.006.506.406.90-1.98-23.35%16438.57%
DIS240426C001070002024-04-19 3:35PM EDT107.005.555.455.95-1.00-15.27%368435.94%
DIS240426C001080002024-04-19 2:18PM EDT108.004.654.705.00-0.35-7.00%176232.76%
DIS240426C001090002024-04-19 3:57PM EDT109.003.953.954.10-0.20-4.82%5610330.47%
DIS240426C001100002024-04-19 3:53PM EDT110.003.202.913.30-0.35-9.86%15415229.54%
DIS240426C001110002024-04-19 3:59PM EDT111.002.482.432.48-0.90-26.63%14314827.00%
DIS240426C001120002024-04-19 3:59PM EDT112.001.771.791.85-0.26-12.81%1,66814726.56%
DIS240426C001130002024-04-19 3:59PM EDT113.001.341.241.31-0.16-10.67%7211,25225.93%
DIS240426C001140002024-04-19 3:59PM EDT114.000.900.840.89-0.18-16.67%2,4301,59825.59%
DIS240426C001150002024-04-19 3:59PM EDT115.000.570.540.58-0.17-22.97%1,42695625.39%
DIS240426C001160002024-04-19 3:59PM EDT116.000.380.280.39-0.17-30.91%10,1639,97226.03%
DIS240426C001170002024-04-19 3:59PM EDT117.000.230.140.22-0.17-42.50%66563625.39%
DIS240426C001180002024-04-19 3:59PM EDT118.000.160.130.16-0.09-36.00%1192,61526.86%
DIS240426C001190002024-04-19 3:40PM EDT119.000.080.080.10-0.11-57.89%17573927.34%
DIS240426C001200002024-04-19 3:59PM EDT120.000.060.060.08-0.06-50.00%17877529.20%
DIS240426C001210002024-04-19 2:44PM EDT121.000.020.030.07-0.07-77.78%6337831.45%
DIS240426C001220002024-04-19 12:43PM EDT122.000.030.020.03-0.01-25.00%1348529.88%
DIS240426C001230002024-04-18 3:46PM EDT123.000.030.010.03-0.01-25.00%567832.42%
DIS240426C001240002024-04-19 2:24PM EDT124.000.030.000.030.00-832,26534.96%
DIS240426C001250002024-04-19 2:46PM EDT125.000.010.000.03-0.01-50.00%161,64837.50%
DIS240426C001260002024-04-19 10:54AM EDT126.000.020.000.01+0.01+100.00%124034.38%
DIS240426C001270002024-04-18 3:59PM EDT127.000.010.000.010.00-224836.72%
DIS240426C001280002024-04-17 10:15AM EDT128.000.020.000.030.00-122544.53%
DIS240426C001290002024-04-17 2:41PM EDT129.000.010.000.030.00-213246.88%
DIS240426C001300002024-04-19 11:22AM EDT130.000.020.000.030.00-21,40749.22%
DIS240426C001310002024-04-16 10:40AM EDT131.000.020.000.030.00-514551.56%
DIS240426C001320002024-04-15 1:10PM EDT132.000.040.000.030.00-26753.91%
DIS240426C001330002024-04-15 10:34AM EDT133.000.010.000.030.00-5951.56%
DIS240426C001340002024-04-12 3:32PM EDT134.000.080.000.030.00-215853.13%
DIS240426C001350002024-04-15 10:04AM EDT135.000.010.000.010.00-325450.00%
DIS240426C001400002024-04-12 3:32PM EDT140.000.030.000.060.00-230870.31%
DIS240426C001450002024-04-15 11:12AM EDT145.000.030.000.090.00-22184.38%
DIS240426C001500002024-03-27 11:44AM EDT150.000.080.000.030.00-342982.81%
DIS240426C001550002024-04-18 9:45AM EDT155.000.040.000.03+0.02+100.00%2391.41%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240426P000800002024-04-18 11:12AM EDT80.000.010.000.010.00-101290.63%
DIS240426P000900002024-04-16 3:39PM EDT90.000.040.000.030.00-396568.75%
DIS240426P000950002024-04-15 3:10PM EDT95.000.050.000.050.00-3613157.03%
DIS240426P000970002024-04-15 3:40PM EDT97.000.030.000.030.00-10510051.95%
DIS240426P000980002024-04-15 3:56PM EDT98.000.040.000.100.00-19510352.34%
DIS240426P000990002024-04-19 3:34PM EDT99.000.010.010.03-0.03-75.00%11534645.70%
DIS240426P001000002024-04-19 3:53PM EDT100.000.030.010.040.00-784744.34%
DIS240426P001010002024-04-19 11:51AM EDT101.000.050.010.05+0.01+25.00%2189342.58%
DIS240426P001020002024-04-19 12:01PM EDT102.000.040.020.06-0.01-20.00%3721540.43%
DIS240426P001030002024-04-19 3:53PM EDT103.000.050.030.05-0.02-28.57%927735.94%
DIS240426P001040002024-04-19 3:58PM EDT104.000.060.040.06+0.02+50.00%5318433.59%
DIS240426P001050002024-04-19 3:43PM EDT105.000.080.060.15-0.04-33.33%9636336.43%
DIS240426P001060002024-04-19 3:59PM EDT106.000.090.090.16-0.03-25.00%8355133.11%
DIS240426P001070002024-04-19 3:59PM EDT107.000.130.130.15-0.11-45.83%11725428.61%
DIS240426P001080002024-04-19 3:57PM EDT108.000.220.200.23-0.18-45.00%24042927.69%
DIS240426P001090002024-04-19 3:59PM EDT109.000.320.310.33-0.25-43.86%55758426.27%
DIS240426P001100002024-04-19 3:59PM EDT110.000.490.460.49-0.30-37.97%3,8761,21425.15%
DIS240426P001110002024-04-19 3:56PM EDT111.000.750.630.76-0.27-26.47%8842,23424.88%
DIS240426P001120002024-04-19 3:59PM EDT112.001.051.071.12-0.48-31.37%1,51388724.44%
DIS240426P001130002024-04-19 3:58PM EDT113.001.591.531.58-0.41-20.50%66488723.85%
DIS240426P001140002024-04-19 3:46PM EDT114.002.332.132.17-0.33-12.41%1941,38423.54%
DIS240426P001150002024-04-19 3:32PM EDT115.003.102.712.97-0.22-6.63%1421,05325.39%
DIS240426P001160002024-04-19 3:59PM EDT116.003.653.603.75-0.25-6.41%9980325.24%
DIS240426P001170002024-04-19 2:33PM EDT117.004.794.204.60+0.07+1.48%6320725.00%
DIS240426P001180002024-04-19 3:55PM EDT118.005.555.055.80+0.19+3.54%4026635.35%
DIS240426P001190002024-04-19 2:07PM EDT119.006.656.006.55+1.10+19.82%3421430.47%
DIS240426P001200002024-04-19 3:35PM EDT120.007.757.107.50+0.55+7.64%646731.15%
DIS240426P001210002024-04-18 9:40AM EDT121.007.708.058.850.00-41448.98%
DIS240426P001220002024-04-18 3:57PM EDT122.009.509.009.700.00-3847.36%
DIS240426P001230002024-04-17 3:20PM EDT123.009.7510.1010.750.00-6052.83%
DIS240426P001240002024-04-18 1:41PM EDT124.0011.7511.1011.65+0.59+5.29%14051.95%
DIS240426P001250002024-04-18 9:31AM EDT125.0011.8012.1012.600.00-3352.64%
DIS240426P001260002024-04-10 3:30PM EDT126.008.7113.1513.650.00-2058.40%
DIS240426P001300002024-04-15 1:00PM EDT130.0016.1917.0017.850.00-10050.39%
DIS240426P001450002024-04-03 3:31PM EDT145.0026.3332.0032.750.00-20116.80%
DIS240426P001500002024-04-04 2:17PM EDT150.0031.1937.1037.750.00-2091.41%