Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.87-0.26 (-0.27%)
At close: 04:02PM EDT
96.92 +0.04 (+0.05%)
Pre-market: 08:53AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240802C000700002024-07-05 12:53PM EDT70.0027.700.000.000.00-700.00%
DIS240802C000800002024-07-08 2:05PM EDT80.0017.950.000.000.00-140.00%
DIS240802C000850002024-07-10 12:46PM EDT85.0012.250.000.000.00-230.00%
DIS240802C000860002024-07-15 3:48PM EDT86.0011.050.000.000.00-420.00%
DIS240802C000870002024-07-10 1:38PM EDT87.0010.020.000.000.00--10.00%
DIS240802C000880002024-07-09 1:38PM EDT88.009.650.000.000.00--120.00%
DIS240802C000900002024-07-15 3:51PM EDT90.007.300.000.000.00-6180.00%
DIS240802C000910002024-07-15 2:53PM EDT91.006.700.000.000.00-31750.00%
DIS240802C000920002024-07-15 2:05PM EDT92.005.460.000.000.00-31130.00%
DIS240802C000930002024-07-11 3:10PM EDT93.004.760.000.000.00-120.00%
DIS240802C000940002024-07-15 12:26PM EDT94.004.150.000.000.00-4600.00%
DIS240802C000950002024-07-15 11:16AM EDT95.003.280.000.000.00-5820.00%
DIS240802C000960002024-07-15 2:25PM EDT96.002.750.000.000.00-211060.00%
DIS240802C000970002024-07-15 3:53PM EDT97.002.000.000.000.00-2144380.20%
DIS240802C000980002024-07-15 3:56PM EDT98.001.580.000.000.00-4228001.56%
DIS240802C000990002024-07-15 3:46PM EDT99.001.250.000.000.00-1687263.13%
DIS240802C001000002024-07-15 3:58PM EDT100.000.980.000.000.00-6481,6933.13%
DIS240802C001010002024-07-15 3:43PM EDT101.000.760.000.000.00-1145306.25%
DIS240802C001020002024-07-15 3:52PM EDT102.000.560.000.000.00-2657606.25%
DIS240802C001030002024-07-15 3:50PM EDT103.000.440.000.000.00-933986.25%
DIS240802C001040002024-07-15 3:59PM EDT104.000.380.000.000.00-503556.25%
DIS240802C001050002024-07-15 3:52PM EDT105.000.310.000.000.00-2771,1246.25%
DIS240802C001060002024-07-15 2:39PM EDT106.000.260.000.000.00-10149212.50%
DIS240802C001070002024-07-15 2:06PM EDT107.000.200.000.000.00-7515712.50%
DIS240802C001080002024-07-15 2:42PM EDT108.000.190.000.000.00-1013712.50%
DIS240802C001090002024-07-15 10:38AM EDT109.000.170.000.000.00-237812.50%
DIS240802C001100002024-07-15 3:49PM EDT110.000.140.000.000.00-29093512.50%
DIS240802C001110002024-07-15 3:58PM EDT111.000.120.000.000.00-207612.50%
DIS240802C001120002024-07-15 9:59AM EDT112.000.160.000.000.00-215112.50%
DIS240802C001130002024-07-15 10:00AM EDT113.000.190.000.000.00-25212.50%
DIS240802C001140002024-07-15 1:49PM EDT114.000.090.000.000.00-71012.50%
DIS240802C001150002024-07-15 11:03AM EDT115.000.080.000.000.00-2618712.50%
DIS240802C001200002024-07-15 3:50PM EDT120.000.040.000.000.00-712125.00%
DIS240802C001250002024-07-01 11:05AM EDT125.000.100.000.000.00-12025.00%
DIS240802C001300002024-07-09 12:26PM EDT130.000.030.000.000.00--6125.00%
DIS240802C001350002024-07-15 10:32AM EDT135.000.020.000.000.00-1125.00%
DIS240802C001400002024-07-01 9:31AM EDT140.000.090.000.000.00-2325.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240802P000700002024-07-05 1:52PM EDT70.000.050.000.000.00-101525.00%
DIS240802P000750002024-07-08 10:12AM EDT75.000.030.000.000.00--3325.00%
DIS240802P000800002024-07-10 9:30AM EDT80.000.030.000.000.00-12525.00%
DIS240802P000850002024-07-15 11:49AM EDT85.000.060.000.000.00-262612.50%
DIS240802P000860002024-07-15 12:24PM EDT86.000.080.000.000.00-3312.50%
DIS240802P000870002024-07-15 9:59AM EDT87.000.140.000.000.00-2912.50%
DIS240802P000880002024-07-15 9:58AM EDT88.000.130.000.000.00-24312.50%
DIS240802P000890002024-07-15 3:25PM EDT89.000.140.000.000.00-381712.50%
DIS240802P000900002024-07-15 12:11PM EDT90.000.210.000.000.00-3225376.25%
DIS240802P000910002024-07-15 1:12PM EDT91.000.290.000.000.00-32766.25%
DIS240802P000920002024-07-15 3:55PM EDT92.000.310.000.000.00-661996.25%
DIS240802P000930002024-07-15 3:55PM EDT93.000.490.000.000.00-1534336.25%
DIS240802P000940002024-07-15 3:21PM EDT94.000.760.000.000.00-1244843.13%
DIS240802P000950002024-07-15 3:56PM EDT95.001.120.000.000.00-1676483.13%
DIS240802P000960002024-07-15 2:38PM EDT96.001.400.000.000.00-2004761.56%
DIS240802P000970002024-07-15 3:59PM EDT97.001.940.000.000.00-1413710.00%
DIS240802P000980002024-07-15 1:41PM EDT98.002.490.000.000.00-1193590.00%
DIS240802P000990002024-07-15 11:42AM EDT99.003.060.000.000.00-62120.00%
DIS240802P001000002024-07-15 3:51PM EDT100.004.000.000.000.00-1693560.00%
DIS240802P001010002024-07-15 3:50PM EDT101.004.760.000.000.00-1232800.00%
DIS240802P001020002024-07-15 3:50PM EDT102.005.530.000.000.00-334470.00%
DIS240802P001030002024-07-15 11:17AM EDT103.006.380.000.000.00-11070.00%
DIS240802P001040002024-07-12 2:52PM EDT104.006.950.000.000.00-3180.00%
DIS240802P001050002024-07-10 3:50PM EDT105.008.450.000.000.00-14550.00%
DIS240802P001060002024-07-15 11:48AM EDT106.008.850.000.000.00-1210.00%
DIS240802P001070002024-07-03 12:19PM EDT107.009.050.000.000.00-490.00%
DIS240802P001080002024-07-12 9:34AM EDT108.0010.550.000.000.00-50640.00%
DIS240802P001090002024-07-12 10:15AM EDT109.0011.800.000.000.00-440.00%
DIS240802P001100002024-06-26 12:06PM EDT110.008.630.000.000.00-810.00%
DIS240802P001120002024-07-15 10:37AM EDT112.0015.310.000.000.00-11490.00%
DIS240802P001130002024-07-02 10:51AM EDT113.0016.100.000.000.00-200.00%
DIS240802P001150002024-07-12 1:00PM EDT115.0017.550.000.000.00-1100.00%