Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.74-1.05 (-1.08%)
At close: 04:01PM EDT
95.60 -0.14 (-0.15%)
Pre-market: 09:18AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726C000650002024-07-05 9:46AM EDT65.0032.740.000.000.00-500.00%
DIS240726C000700002024-07-05 12:53PM EDT70.0027.700.000.000.00-200.00%
DIS240726C000750002024-07-18 2:08PM EDT75.0022.200.000.000.00-550.00%
DIS240726C000800002024-07-11 11:58AM EDT80.0017.080.000.000.00--00.00%
DIS240726C000840002024-07-18 3:01PM EDT84.0013.190.000.000.00-120.00%
DIS240726C000850002024-07-19 3:44PM EDT85.0010.550.000.000.00-220.00%
DIS240726C000860002024-07-19 2:44PM EDT86.009.650.000.000.00-5140.00%
DIS240726C000870002024-07-19 11:53AM EDT87.009.000.000.000.00-110.00%
DIS240726C000890002024-07-19 10:06AM EDT89.007.200.000.000.00-180.00%
DIS240726C000900002024-07-19 3:59PM EDT90.005.830.000.000.00-691920.00%
DIS240726C000910002024-07-19 2:42PM EDT91.004.850.000.000.00-6100.00%
DIS240726C000920002024-07-19 3:36PM EDT92.003.850.000.000.00-34970.00%
DIS240726C000930002024-07-19 3:57PM EDT93.003.000.000.000.00-881620.00%
DIS240726C000940002024-07-19 3:57PM EDT94.002.220.000.000.00-41630.00%
DIS240726C000950002024-07-19 3:58PM EDT95.001.550.000.000.00-8166810.00%
DIS240726C000960002024-07-19 3:59PM EDT96.001.110.000.000.00-1,9548350.78%
DIS240726C000970002024-07-19 3:59PM EDT97.000.730.000.000.00-1,6641,4203.13%
DIS240726C000980002024-07-19 3:59PM EDT98.000.440.000.000.00-1,7432,7106.25%
DIS240726C000990002024-07-19 3:59PM EDT99.000.280.000.000.00-3,4984,2506.25%
DIS240726C001000002024-07-19 3:58PM EDT100.000.160.000.000.00-2,1704,47612.50%
DIS240726C001010002024-07-19 3:59PM EDT101.000.120.000.000.00-2,9703,37612.50%
DIS240726C001020002024-07-19 3:59PM EDT102.000.090.000.000.00-5791,21212.50%
DIS240726C001030002024-07-19 3:23PM EDT103.000.070.000.000.00-2031,06912.50%
DIS240726C001040002024-07-19 1:09PM EDT104.000.070.000.000.00-401,20912.50%
DIS240726C001050002024-07-19 3:55PM EDT105.000.040.000.000.00-1984,62625.00%
DIS240726C001060002024-07-19 2:56PM EDT106.000.030.000.000.00-2741,74025.00%
DIS240726C001070002024-07-19 3:32PM EDT107.000.040.000.000.00-379525.00%
DIS240726C001080002024-07-19 1:38PM EDT108.000.040.000.000.00-8148325.00%
DIS240726C001090002024-07-19 1:09PM EDT109.000.040.000.000.00-1216025.00%
DIS240726C001100002024-07-19 3:39PM EDT110.000.020.000.000.00-1252,39925.00%
DIS240726C001110002024-07-19 11:09AM EDT111.000.030.000.000.00-639125.00%
DIS240726C001120002024-07-19 11:56AM EDT112.000.020.000.000.00-1351625.00%
DIS240726C001130002024-07-19 12:34PM EDT113.000.010.000.000.00-28325.00%
DIS240726C001140002024-07-19 3:38PM EDT114.000.020.000.000.00-14825.00%
DIS240726C001150002024-07-18 12:32PM EDT115.000.030.000.000.00-119325.00%
DIS240726C001200002024-07-19 1:02PM EDT120.000.020.000.000.00-311650.00%
DIS240726C001250002024-07-19 3:46PM EDT125.000.010.000.000.00-47550.00%
DIS240726C001300002024-07-15 11:00AM EDT130.000.010.000.000.00-512250.00%
DIS240726C001350002024-07-18 10:41AM EDT135.000.020.000.000.00-213150.00%
DIS240726C001400002024-07-12 9:54AM EDT140.000.010.000.000.00--5150.00%
DIS240726C001450002024-07-17 12:02PM EDT145.000.080.000.000.00-1150.00%
DIS240726C001500002024-07-19 10:51AM EDT150.000.020.000.000.00-1650.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726P000700002024-07-18 2:15PM EDT70.000.010.000.000.00-1250.00%
DIS240726P000750002024-07-19 3:34PM EDT75.000.010.000.000.00-16450.00%
DIS240726P000800002024-07-18 11:20AM EDT80.000.010.000.000.00-52625.00%
DIS240726P000840002024-07-19 3:42PM EDT84.000.010.000.000.00-353925.00%
DIS240726P000850002024-07-19 1:05PM EDT85.000.060.000.000.00-58125.00%
DIS240726P000860002024-07-15 11:20AM EDT86.000.050.000.000.00-10010025.00%
DIS240726P000870002024-07-19 2:43PM EDT87.000.030.000.000.00-517125.00%
DIS240726P000880002024-07-19 3:59PM EDT88.000.030.000.000.00-11915912.50%
DIS240726P000890002024-07-19 3:42PM EDT89.000.060.000.000.00-616812.50%
DIS240726P000900002024-07-19 3:56PM EDT90.000.080.000.000.00-3591,64912.50%
DIS240726P000910002024-07-19 3:59PM EDT91.000.120.000.000.00-17433812.50%
DIS240726P000920002024-07-19 3:59PM EDT92.000.190.000.000.00-5154,2576.25%
DIS240726P000930002024-07-19 3:59PM EDT93.000.320.000.000.00-3045126.25%
DIS240726P000940002024-07-19 3:59PM EDT94.000.560.000.000.00-9407783.13%
DIS240726P000950002024-07-19 3:59PM EDT95.000.840.000.000.00-1,4431,5181.56%
DIS240726P000960002024-07-19 3:59PM EDT96.001.320.000.000.00-6051,2870.00%
DIS240726P000970002024-07-19 3:59PM EDT97.001.930.000.000.00-6901,0790.00%
DIS240726P000980002024-07-19 3:47PM EDT98.002.730.000.000.00-2935,3010.00%
DIS240726P000990002024-07-19 3:56PM EDT99.003.640.000.000.00-1468,3800.00%
DIS240726P001000002024-07-19 3:56PM EDT100.004.580.000.000.00-1283730.00%
DIS240726P001010002024-07-19 11:53AM EDT101.005.240.000.000.00-182300.00%
DIS240726P001020002024-07-19 3:36PM EDT102.006.430.000.000.00-131350.00%
DIS240726P001030002024-07-19 3:36PM EDT103.007.440.000.000.00-5580.00%
DIS240726P001040002024-07-17 2:18PM EDT104.007.020.000.000.00-1170.00%
DIS240726P001050002024-07-19 3:46PM EDT105.009.450.000.000.00-750.00%
DIS240726P001060002024-07-12 10:11AM EDT106.009.000.000.000.00-1130.00%
DIS240726P001070002024-07-19 12:33PM EDT107.0011.250.000.000.00-880.00%
DIS240726P001080002024-07-09 1:23PM EDT108.0010.900.000.000.00-500.00%
DIS240726P001090002024-06-17 10:29AM EDT109.008.2711.2011.450.00-510.00%
DIS240726P001100002024-07-16 9:31AM EDT110.0013.020.000.000.00-140.00%
DIS240726P001110002024-07-10 9:50AM EDT111.0013.860.000.000.00--00.00%
DIS240726P001120002024-07-17 1:57PM EDT112.0014.790.000.000.00--00.00%
DIS240726P001130002024-07-12 3:43PM EDT113.0015.800.000.000.00--00.00%
DIS240726P001140002024-06-07 10:28AM EDT114.0012.1015.1516.800.00-110.00%
DIS240726P001150002024-07-19 12:12PM EDT115.0018.850.000.000.00-100.00%
DIS240726P001200002024-07-18 11:12AM EDT120.0022.250.000.000.00-230.00%
DIS240726P001500002024-07-03 11:39AM EDT150.0051.800.000.000.00-100.00%