Singapore markets open in 3 hours 16 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.50-0.02 (-0.02%)
At close: 04:00PM EDT
101.48 -0.02 (-0.02%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241115C000700002024-05-24 9:56AM EDT70.0033.0332.7034.400.00-1153.47%
DIS241115C000800002024-06-11 10:39AM EDT80.0024.9023.6024.050.00-21142.20%
DIS241115C000850002024-06-13 10:53AM EDT85.0018.4019.0019.600.00-182838.04%
DIS241115C000900002024-06-17 3:12PM EDT90.0015.4015.1515.500.00-106534.89%
DIS241115C000950002024-06-18 3:41PM EDT95.0011.6911.6511.90-0.11-0.93%726232.77%
DIS241115C001000002024-06-18 3:22PM EDT100.008.758.559.10+0.29+3.43%1265632.26%
DIS241115C001050002024-06-18 3:21PM EDT105.006.056.206.35-0.25-3.97%2767730.16%
DIS241115C001100002024-06-18 2:15PM EDT110.004.224.304.40-0.06-1.40%22156129.30%
DIS241115C001150002024-06-18 3:21PM EDT115.002.842.913.00-0.11-3.73%19647628.88%
DIS241115C001200002024-06-17 12:17PM EDT120.001.911.942.230.00-5725129.83%
DIS241115C001250002024-06-17 12:14PM EDT125.001.271.281.640.00-131230.55%
DIS241115C001300002024-06-18 3:31PM EDT130.000.900.851.18-0.01-1.10%1721031.03%
DIS241115C001350002024-06-12 2:34PM EDT135.000.550.580.630.00-24329.35%
DIS241115C001400002024-06-18 9:40AM EDT140.000.440.400.450.00-2023529.93%
DIS241115C001450002024-06-18 10:05AM EDT145.000.370.250.37+0.05+15.63%24031.25%
DIS241115C001500002024-06-18 10:06AM EDT150.000.230.200.250.00-23331.37%
DIS241115C001550002024-06-18 10:01AM EDT155.000.210.130.19-0.03-12.50%219932.08%
DIS241115C001600002024-06-18 10:05AM EDT160.000.200.090.20+0.03+17.65%224734.28%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241115P000550002024-06-14 1:32PM EDT55.000.120.020.060.00-2740.43%
DIS241115P000600002024-06-18 10:01AM EDT60.000.140.070.14-0.03-17.65%210639.55%
DIS241115P000650002024-06-18 10:05AM EDT65.000.190.130.34-0.02-9.52%25039.75%
DIS241115P000700002024-06-18 10:07AM EDT70.000.330.260.34+0.06+22.22%21334.08%
DIS241115P000750002024-06-14 1:01PM EDT75.000.570.460.500.00-44131.18%
DIS241115P000800002024-06-18 12:16PM EDT80.000.820.780.83-0.13-13.68%1612029.27%
DIS241115P000850002024-06-17 11:04AM EDT85.001.361.281.380.00-545627.66%
DIS241115P000900002024-06-18 1:09PM EDT90.002.352.162.25+0.06+2.62%22062626.23%
DIS241115P000950002024-06-14 11:18AM EDT95.004.173.453.600.00-51,50425.14%
DIS241115P001000002024-06-18 10:38AM EDT100.005.605.355.50+0.25+4.67%1251,58524.10%
DIS241115P001050002024-06-17 3:13PM EDT105.008.007.858.250.00-5147823.99%
DIS241115P001100002024-06-18 11:19AM EDT110.0011.2011.0511.25-0.08-0.71%118222.44%
DIS241115P001150002024-06-13 3:15PM EDT115.0016.2714.8015.350.00-13323.41%
DIS241115P001200002024-05-20 3:07PM EDT120.0017.7518.8019.600.00--223.37%
DIS241115P001350002024-06-12 1:49PM EDT135.0034.3833.2534.000.00-2227.98%
DIS241115P001400002024-05-10 10:24AM EDT140.0033.9037.8039.150.00--032.39%