Singapore markets close in 3 hours 57 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.80-1.14 (-1.25%)
At close: 04:00PM EDT
89.99 +0.19 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726C000650002024-07-23 11:43AM EDT65.0025.930.000.000.00-400.00%
DIS240726C000700002024-07-05 12:53PM EDT70.0027.700.000.000.00-200.00%
DIS240726C000750002024-07-18 2:08PM EDT75.0022.200.000.000.00-500.00%
DIS240726C000800002024-07-24 3:55PM EDT80.009.800.000.000.00-200.00%
DIS240726C000840002024-07-24 3:55PM EDT84.005.850.000.000.00-200.00%
DIS240726C000850002024-07-23 1:35PM EDT85.006.110.000.000.00-700.00%
DIS240726C000860002024-07-24 2:24PM EDT86.003.800.000.000.00-8200.00%
DIS240726C000870002024-07-24 3:45PM EDT87.002.970.000.000.00-2700.00%
DIS240726C000880002024-07-24 3:51PM EDT88.002.100.000.000.00-21700.00%
DIS240726C000890002024-07-24 3:59PM EDT89.001.250.000.000.00-24200.00%
DIS240726C000900002024-07-24 3:59PM EDT90.000.660.000.000.00-1,76700.78%
DIS240726C000910002024-07-24 3:59PM EDT91.000.320.000.000.00-2,63706.25%
DIS240726C000920002024-07-24 3:59PM EDT92.000.130.000.000.00-2,06106.25%
DIS240726C000930002024-07-24 3:58PM EDT93.000.050.000.000.00-1,891012.50%
DIS240726C000940002024-07-24 3:48PM EDT94.000.020.000.000.00-942012.50%
DIS240726C000950002024-07-24 3:59PM EDT95.000.020.000.000.00-828025.00%
DIS240726C000960002024-07-24 3:16PM EDT96.000.020.000.000.00-276025.00%
DIS240726C000970002024-07-24 3:56PM EDT97.000.020.000.000.00-196025.00%
DIS240726C000980002024-07-24 3:15PM EDT98.000.020.000.000.00-361025.00%
DIS240726C000990002024-07-24 3:53PM EDT99.000.010.000.000.00-3,003025.00%
DIS240726C001000002024-07-24 2:54PM EDT100.000.020.000.000.00-236025.00%
DIS240726C001010002024-07-24 3:50PM EDT101.000.010.000.000.00-19050.00%
DIS240726C001020002024-07-24 3:37PM EDT102.000.010.000.000.00-29050.00%
DIS240726C001030002024-07-24 3:37PM EDT103.000.010.000.000.00-2050.00%
DIS240726C001040002024-07-24 10:00AM EDT104.000.020.000.000.00-40050.00%
DIS240726C001050002024-07-24 3:28PM EDT105.000.030.000.000.00-36050.00%
DIS240726C001060002024-07-24 2:29PM EDT106.000.010.000.000.00-44050.00%
DIS240726C001070002024-07-23 10:43AM EDT107.000.010.000.000.00-28050.00%
DIS240726C001080002024-07-24 2:22PM EDT108.000.010.000.000.00-2050.00%
DIS240726C001090002024-07-23 1:19PM EDT109.000.010.000.000.00-3050.00%
DIS240726C001100002024-07-24 3:35PM EDT110.000.010.000.000.00-318050.00%
DIS240726C001110002024-07-23 2:10PM EDT111.000.010.000.000.00-2050.00%
DIS240726C001120002024-07-23 9:34AM EDT112.000.010.000.000.00-1050.00%
DIS240726C001130002024-07-23 9:34AM EDT113.000.010.000.000.00-11050.00%
DIS240726C001140002024-07-22 1:19PM EDT114.000.010.000.000.00-75050.00%
DIS240726C001150002024-07-23 1:30PM EDT115.000.010.000.000.00-1050.00%
DIS240726C001200002024-07-24 1:49PM EDT120.000.010.000.000.00-190050.00%
DIS240726C001250002024-07-19 3:46PM EDT125.000.010.000.000.00-4050.00%
DIS240726C001300002024-07-15 11:00AM EDT130.000.010.000.000.00-5050.00%
DIS240726C001350002024-07-18 10:41AM EDT135.000.020.000.000.00-2050.00%
DIS240726C001400002024-07-12 9:54AM EDT140.000.010.000.000.00--050.00%
DIS240726C001450002024-07-17 12:02PM EDT145.000.080.000.000.00-1050.00%
DIS240726C001500002024-07-23 10:30AM EDT150.000.010.000.000.00-1050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726P000700002024-07-23 10:00AM EDT70.000.050.000.000.00-2050.00%
DIS240726P000750002024-07-23 3:58PM EDT75.000.010.000.000.00-15050.00%
DIS240726P000800002024-07-23 3:43PM EDT80.000.020.000.000.00-700050.00%
DIS240726P000840002024-07-24 3:49PM EDT84.000.020.000.000.00-18025.00%
DIS240726P000850002024-07-24 3:59PM EDT85.000.030.000.000.00-278025.00%
DIS240726P000860002024-07-24 3:59PM EDT86.000.050.000.000.00-355012.50%
DIS240726P000870002024-07-24 3:56PM EDT87.000.080.000.000.00-529012.50%
DIS240726P000880002024-07-24 3:59PM EDT88.000.190.000.000.00-64706.25%
DIS240726P000890002024-07-24 3:59PM EDT89.000.410.000.000.00-2,40203.13%
DIS240726P000900002024-07-24 3:58PM EDT90.000.840.000.000.00-2,17600.00%
DIS240726P000910002024-07-24 3:54PM EDT91.001.450.000.000.00-71200.00%
DIS240726P000920002024-07-24 3:59PM EDT92.002.280.000.000.00-85000.00%
DIS240726P000930002024-07-24 3:59PM EDT93.003.150.000.000.00-51400.00%
DIS240726P000940002024-07-24 3:49PM EDT94.004.050.000.000.00-58800.00%
DIS240726P000950002024-07-24 3:29PM EDT95.005.320.000.000.00-15500.00%
DIS240726P000960002024-07-24 3:22PM EDT96.006.250.000.000.00-10400.00%
DIS240726P000970002024-07-24 3:42PM EDT97.007.110.000.000.00-12100.00%
DIS240726P000980002024-07-24 10:59AM EDT98.007.730.000.000.00-5300.00%
DIS240726P000990002024-07-23 2:53PM EDT99.007.800.000.000.00-4500.00%
DIS240726P001000002024-07-24 3:27PM EDT100.0010.290.000.000.00-31900.00%
DIS240726P001010002024-07-24 3:17PM EDT101.0011.150.000.000.00-25100.00%
DIS240726P001020002024-07-24 10:59AM EDT102.0011.740.000.000.00-100.00%
DIS240726P001030002024-07-23 9:30AM EDT103.0011.850.000.000.00-100.00%
DIS240726P001040002024-07-23 9:30AM EDT104.0012.950.000.000.00-200.00%
DIS240726P001050002024-07-23 9:35AM EDT105.0014.980.000.000.00-200.00%
DIS240726P001060002024-07-24 10:58AM EDT106.0015.700.000.000.00-300.00%
DIS240726P001070002024-07-19 12:33PM EDT107.0011.250.000.000.00-800.00%
DIS240726P001080002024-07-22 1:17PM EDT108.0014.050.000.000.00-800.00%
DIS240726P001090002024-07-23 1:07PM EDT109.0018.090.000.000.00-400.00%
DIS240726P001100002024-07-24 3:57PM EDT110.0020.160.000.000.00-100.00%
DIS240726P001110002024-07-10 9:50AM EDT111.0013.860.000.000.00--00.00%
DIS240726P001120002024-07-23 1:44PM EDT112.0020.900.000.000.00-200.00%
DIS240726P001130002024-07-12 3:43PM EDT113.0015.800.000.000.00--00.00%
DIS240726P001140002024-07-22 2:00PM EDT114.0020.320.000.000.00-400.00%
DIS240726P001150002024-07-19 12:12PM EDT115.0018.850.000.000.00-100.00%
DIS240726P001200002024-07-18 11:12AM EDT120.0022.250.000.000.00-200.00%
DIS240726P001500002024-07-23 1:07PM EDT150.0059.080.000.000.00-200.00%