Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.97-0.12 (-0.12%)
At close: 04:03PM EDT
99.89 -0.08 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719C000450002024-05-09 9:54AM EDT45.0059.0554.5058.850.00-12197.85%
DIS240719C000500002024-04-03 9:38AM EDT50.0073.860.000.000.00-31440.00%
DIS240719C000600002024-02-09 2:53PM EDT60.0050.0051.0051.950.00-33291.46%
DIS240719C000650002024-05-21 9:52AM EDT65.0038.8034.9535.400.00-1274.41%
DIS240719C000700002024-06-13 2:49PM EDT70.0030.0829.9530.450.00-29964.55%
DIS240719C000750002024-05-30 11:32AM EDT75.0027.1524.9525.550.00-20158755.86%
DIS240719C000800002024-06-13 9:40AM EDT80.0020.7020.1020.400.00-216049.81%
DIS240719C000850002024-06-14 2:59PM EDT85.0015.2015.0515.60-0.07-0.46%126743.02%
DIS240719C000900002024-06-14 3:39PM EDT90.0010.359.9010.75-0.15-1.43%271,34933.69%
DIS240719C000950002024-06-14 3:59PM EDT95.006.005.956.100.00-1983525.10%
DIS240719C001000002024-06-14 3:59PM EDT100.002.732.732.82+0.01+0.37%1,0614,33323.29%
DIS240719C001050002024-06-14 3:59PM EDT105.001.051.001.05-0.05-4.55%5,57414,58623.22%
DIS240719C001100002024-06-14 3:59PM EDT110.000.420.400.42-0.01-2.33%3,02625,88225.29%
DIS240719C001150002024-06-14 3:57PM EDT115.000.200.180.250.00-14928,75829.54%
DIS240719C001200002024-06-14 3:41PM EDT120.000.120.110.12+0.02+20.00%728,87631.64%
DIS240719C001250002024-06-14 3:53PM EDT125.000.070.050.07+0.01+16.67%911,43234.38%
DIS240719C001300002024-06-14 2:43PM EDT130.000.060.030.17+0.02+50.00%1393,75445.12%
DIS240719C001350002024-06-14 2:21PM EDT135.000.030.000.05-0.01-25.00%62,93742.19%
DIS240719C001400002024-06-14 1:48PM EDT140.000.050.000.100.00-19,85250.98%
DIS240719C001450002024-06-11 9:45AM EDT145.000.030.010.020.00-291345.70%
DIS240719C001500002024-06-13 2:53PM EDT150.000.010.000.030.00-22,16251.56%
DIS240719C001550002024-05-31 11:59AM EDT155.000.020.000.150.00-6051061.33%
DIS240719C001600002024-06-13 3:05PM EDT160.000.020.010.02+0.01+100.00%164954.69%
DIS240719C001650002024-06-13 2:33PM EDT165.000.010.000.050.00-181160.94%
DIS240719C001700002024-06-12 9:41AM EDT170.000.030.000.120.00-1024870.31%
DIS240719C001750002024-05-16 3:55PM EDT175.000.010.000.140.00-41074.80%
DIS240719C001800002024-05-06 10:51AM EDT180.000.010.000.100.00-1375.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719P000450002024-03-21 11:23AM EDT45.000.010.000.250.00-15119.92%
DIS240719P000500002024-03-13 9:30AM EDT50.000.050.000.000.00-10013850.00%
DIS240719P000550002024-03-06 2:11PM EDT55.000.010.000.140.00-1885.16%
DIS240719P000600002024-05-21 10:34AM EDT60.000.040.000.140.00-13873.83%
DIS240719P000650002024-05-28 12:40PM EDT65.000.080.000.140.00-143363.28%
DIS240719P000700002024-06-05 12:11PM EDT70.000.010.000.140.00-24059453.52%
DIS240719P000750002024-06-14 3:12PM EDT75.000.020.000.030.00-101,21639.45%
DIS240719P000800002024-06-14 1:22PM EDT80.000.030.010.05-0.03-50.00%102,11833.79%
DIS240719P000850002024-06-14 2:26PM EDT85.000.100.080.110.00-21,69029.10%
DIS240719P000900002024-06-14 3:49PM EDT90.000.280.270.30+0.02+7.69%4705,60725.46%
DIS240719P000950002024-06-14 3:55PM EDT95.000.910.890.93+0.07+8.33%1,4604,89022.95%
DIS240719P001000002024-06-14 3:55PM EDT100.002.652.492.68+0.11+4.33%1,1666,85721.90%
DIS240719P001050002024-06-14 3:54PM EDT105.005.955.956.10+0.09+1.54%7811,48023.44%
DIS240719P001100002024-06-14 1:41PM EDT110.0010.7910.2510.75+0.69+6.83%56,94329.81%
DIS240719P001150002024-06-14 2:23PM EDT115.0015.4013.9015.60+1.55+11.19%1192136.08%
DIS240719P001200002024-06-14 11:28AM EDT120.0020.2519.9520.35+0.37+1.86%118838.18%
DIS240719P001250002024-06-13 10:25AM EDT125.0024.5024.7525.400.00-14846.00%
DIS240719P001300002024-06-05 1:20PM EDT130.0028.6529.7530.400.00-1752.10%
DIS240719P001350002024-05-16 10:33AM EDT135.0031.3234.7535.400.00-1557.81%
DIS240719P001400002024-05-15 3:45PM EDT140.0037.2139.7540.400.00-3063.18%
DIS240719P001500002024-04-12 12:47PM EDT150.0035.9543.6544.750.00-100.00%
DIS240719P001600002024-06-03 11:03AM EDT160.0057.0059.7560.400.00-2061.52%
DIS240719P001650002024-04-15 3:31PM EDT165.0051.9661.8562.650.00--00.00%
DIS240719P001750002024-06-05 10:50AM EDT175.0073.5074.7575.400.00--071.48%