Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.03+0.19 (+0.19%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000400002024-05-17 1:44PM EDT40.0063.6958.8061.250.00-6100.00%
DIS240621C000450002024-06-21 9:46AM EDT45.0056.8056.8557.85+0.56+1.00%1449824.22%
DIS240621C000500002024-05-31 12:09PM EDT50.0053.1452.0553.000.00-1282788.28%
DIS240621C000550002024-06-10 1:33PM EDT55.0047.3446.3547.950.00-21,339548.44%
DIS240621C000600002024-06-18 3:36PM EDT60.0041.3542.1042.850.00-1597597.27%
DIS240621C000650002024-06-21 10:13AM EDT65.0037.0037.0037.70+1.98+5.65%2710487.50%
DIS240621C000700002024-06-21 10:08AM EDT70.0032.4332.0032.80+1.33+4.28%31,213430.47%
DIS240621C000750002024-06-20 12:52PM EDT75.0026.1727.0028.050.00-10958387.11%
DIS240621C000800002024-06-21 9:49AM EDT80.0022.3022.0522.30+1.25+5.94%61,929250.00%
DIS240621C000850002024-06-21 10:03AM EDT85.0017.5017.2017.40+0.71+4.23%52,899222.27%
DIS240621C000900002024-06-21 10:44AM EDT90.0012.3512.1512.40+0.50+4.21%196,339161.33%
DIS240621C000920002024-06-20 9:32AM EDT92.009.0010.1510.350.00--5135.35%
DIS240621C000930002024-06-20 9:46AM EDT93.008.259.209.400.00-77130.66%
DIS240621C000940002024-06-17 1:43PM EDT94.006.908.108.300.00-24106.25%
DIS240621C000950002024-06-21 10:33AM EDT95.007.427.207.35+0.52+7.54%1593,974104.69%
DIS240621C000960002024-06-20 2:16PM EDT96.006.365.656.40+0.46+7.80%114105.27%
DIS240621C000970002024-06-21 9:51AM EDT97.005.414.855.40+0.75+16.09%28163.87%
DIS240621C000980002024-06-21 9:42AM EDT98.004.254.254.40+0.38+9.82%56573.63%
DIS240621C000990002024-06-21 10:45AM EDT99.003.253.103.35+0.45+16.07%4319552.93%
DIS240621C001000002024-06-21 10:42AM EDT100.002.312.212.30+0.38+19.69%72013,10545.70%
DIS240621C001010002024-06-21 10:45AM EDT101.001.241.261.33+0.19+17.59%1,1784,81832.91%
DIS240621C001020002024-06-21 10:45AM EDT102.000.340.300.40-0.12-24.49%1,9915,79218.07%
DIS240621C001030002024-06-21 10:45AM EDT103.000.080.090.10-0.13-61.90%4,8064,72819.53%
DIS240621C001040002024-06-21 10:39AM EDT104.000.080.050.08-0.02-20.00%9556,55629.30%
DIS240621C001050002024-06-21 10:45AM EDT105.000.040.040.05-0.03-42.86%1,13321,02835.35%
DIS240621C001060002024-06-21 10:38AM EDT106.000.040.030.04-0.02-33.33%1,09818,27642.19%
DIS240621C001070002024-06-21 10:35AM EDT107.000.020.020.03-0.03-60.00%623,93448.05%
DIS240621C001080002024-06-21 10:10AM EDT108.000.020.010.03-0.02-50.00%171,57852.34%
DIS240621C001090002024-06-21 10:44AM EDT109.000.010.010.02-0.01-50.00%601,09257.03%
DIS240621C001100002024-06-21 10:22AM EDT110.000.010.000.010.00-4625,82156.25%
DIS240621C001110002024-06-20 3:26PM EDT111.000.010.000.370.00-2264,576108.59%
DIS240621C001120002024-06-20 3:47PM EDT112.000.010.000.100.00-1441,20491.41%
DIS240621C001130002024-06-20 2:42PM EDT113.000.010.000.750.00-1174,489149.22%
DIS240621C001140002024-06-20 11:12AM EDT114.000.010.000.010.00-1093178.13%
DIS240621C001150002024-06-21 10:17AM EDT115.000.010.000.010.00-1223,93684.38%
DIS240621C001160002024-06-17 1:03PM EDT116.000.030.000.010.00-15831790.63%
DIS240621C001170002024-06-17 3:52PM EDT117.000.010.000.010.00-1312193.75%
DIS240621C001200002024-06-21 10:17AM EDT120.000.010.000.010.00-524,211112.50%
DIS240621C001250002024-06-20 3:49PM EDT125.000.010.000.010.00-69,549137.50%
DIS240621C001300002024-06-20 1:36PM EDT130.000.010.000.010.00-36,597156.25%
DIS240621C001350002024-06-20 11:13AM EDT135.000.010.000.010.00-411,478181.25%
DIS240621C001400002024-06-17 2:55PM EDT140.000.010.000.010.00-165,095200.00%
DIS240621C001450002024-06-21 9:31AM EDT145.000.280.000.01+0.27+2,700.00%12,104225.00%
DIS240621C001500002024-06-21 10:13AM EDT150.000.010.000.010.00-913,091237.50%
DIS240621C001550002024-05-24 11:42AM EDT155.000.030.000.020.00-11,117275.00%
DIS240621C001600002024-06-13 9:30AM EDT160.000.010.000.010.00-12,702275.00%
DIS240621C001650002024-06-10 11:52AM EDT165.000.010.000.030.00-21,263325.00%
DIS240621C001700002024-06-17 2:09PM EDT170.000.010.000.010.00-14,723312.50%
DIS240621C001750002024-04-17 11:41AM EDT175.000.010.000.090.00-39401.56%
DIS240621C001800002024-06-20 9:30AM EDT180.000.010.000.370.00-213499.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000400002024-06-21 9:31AM EDT40.000.010.000.01-0.05-83.33%165575.00%
DIS240621P000450002024-06-18 10:15AM EDT45.000.010.000.020.00-23,445537.50%
DIS240621P000500002024-06-10 3:53PM EDT50.000.020.000.030.00-112,656493.75%
DIS240621P000550002024-05-10 3:55PM EDT55.000.010.000.080.00-11,185476.56%
DIS240621P000600002024-06-07 3:32PM EDT60.000.020.000.010.00-274,874337.50%
DIS240621P000650002024-06-04 12:29PM EDT65.000.010.000.050.00-16,544337.50%
DIS240621P000700002024-06-17 3:58PM EDT70.000.010.000.030.00-18,672271.88%
DIS240621P000750002024-06-18 3:16PM EDT75.000.010.000.010.00-417,778200.00%
DIS240621P000800002024-06-17 3:12PM EDT80.000.010.000.010.00-111,838162.50%
DIS240621P000850002024-06-20 3:06PM EDT85.000.010.000.030.00-3812,876140.63%
DIS240621P000880002024-06-17 11:12AM EDT88.000.010.000.750.00-701782202.93%
DIS240621P000890002024-06-17 1:25PM EDT89.000.010.000.750.00-760775191.02%
DIS240621P000900002024-06-21 9:59AM EDT90.000.010.000.010.00-2115,60887.50%
DIS240621P000910002024-06-18 3:47PM EDT91.000.010.000.750.00-13166.80%
DIS240621P000920002024-06-17 2:25PM EDT92.000.010.000.750.00-483154.88%
DIS240621P000930002024-06-17 10:37AM EDT93.000.020.000.030.00-619377.34%
DIS240621P000940002024-06-20 12:27PM EDT94.000.020.000.030.00-72285769.53%
DIS240621P000950002024-06-20 2:35PM EDT95.000.010.000.010.00-1989,97053.13%
DIS240621P000960002024-06-21 10:21AM EDT96.000.010.000.010.00-1041,30050.78%
DIS240621P000970002024-06-21 9:42AM EDT97.000.010.000.010.00-151,31743.75%
DIS240621P000980002024-06-21 10:29AM EDT98.000.020.000.020.00-571,43839.45%
DIS240621P000990002024-06-21 10:19AM EDT99.000.010.000.01-0.05-83.33%6732,50527.34%
DIS240621P001000002024-06-21 10:38AM EDT100.000.020.010.02-0.03-60.00%86415,17322.27%
DIS240621P001010002024-06-21 10:40AM EDT101.000.040.020.04-0.13-76.47%8913,10715.24%
DIS240621P001020002024-06-21 10:43AM EDT102.000.150.150.17-0.45-75.00%1,2012,9758.69%
DIS240621P001030002024-06-21 10:43AM EDT103.000.670.810.91-0.64-48.85%842,2430.00%
DIS240621P001040002024-06-21 10:22AM EDT104.001.701.441.84-0.75-30.61%425590.00%
DIS240621P001050002024-06-21 10:43AM EDT105.002.742.502.79-0.51-16.50%1228,8130.00%
DIS240621P001060002024-06-21 10:30AM EDT106.003.543.553.75-0.87-19.73%81400.00%
DIS240621P001070002024-06-21 9:59AM EDT107.004.674.654.80-0.53-10.19%4230.00%
DIS240621P001080002024-06-20 2:10PM EDT108.006.255.505.800.00-19130.00%
DIS240621P001090002024-06-07 2:35PM EDT109.007.456.607.000.00-2063.28%
DIS240621P001100002024-06-21 9:48AM EDT110.007.707.707.90-0.55-6.67%203,3380.00%
DIS240621P001110002024-06-20 2:16PM EDT111.009.108.058.800.00-28110.00%
DIS240621P001120002024-06-17 3:35PM EDT112.0010.459.609.800.00-100.00%
DIS240621P001130002024-06-20 2:22PM EDT113.0011.2010.5510.950.00-520.00%
DIS240621P001140002024-06-20 2:22PM EDT114.0012.2511.5011.900.00-760.00%
DIS240621P001150002024-06-20 3:02PM EDT115.0013.3012.4012.800.00-1,4494250.00%
DIS240621P001160002024-06-20 2:22PM EDT116.0013.8013.2514.100.00-52140.23%
DIS240621P001170002024-06-20 2:22PM EDT117.0015.0014.5514.850.00-520.00%
DIS240621P001200002024-06-20 3:02PM EDT120.0018.1117.3517.900.00-481540.00%
DIS240621P001250002024-06-20 3:02PM EDT125.0023.4522.3022.850.00-232260.00%
DIS240621P001300002024-06-20 2:22PM EDT130.0027.8525.7529.600.00-73412.70%
DIS240621P001350002024-06-20 3:02PM EDT135.0035.2030.7534.600.00-208454.10%
DIS240621P001400002024-05-22 3:40PM EDT140.0036.8435.7539.600.00-80492.97%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-101,032.52%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3557.4061.300.00-101,145.51%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--01,039.45%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-701,690.92%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.7572.000.00-101,109.18%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10821.09%