Singapore markets open in 2 hours 32 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
101.50 0.00 (0.00%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241220C000600002024-06-14 10:43AM EDT60.0041.0042.5044.550.00--362.63%
DIS241220C000700002024-05-23 1:20PM EDT70.0033.0032.9535.200.00-1251.99%
DIS241220C000750002024-06-06 10:31AM EDT75.0028.4528.5530.000.00-31050.53%
DIS241220C000800002024-06-18 3:38PM EDT80.0023.9524.0526.25+0.40+1.70%1512149.66%
DIS241220C000850002024-06-18 1:47PM EDT85.0019.6019.8520.25+0.04+0.20%3225137.42%
DIS241220C000900002024-06-18 2:35PM EDT90.0015.5815.9016.15-0.67-4.12%4943534.18%
DIS241220C000950002024-06-18 2:23PM EDT95.0012.2012.3512.60+0.85+7.49%130332.16%
DIS241220C001000002024-06-18 3:48PM EDT100.009.379.309.65-0.18-1.88%1553731.01%
DIS241220C001050002024-06-18 1:30PM EDT105.006.596.857.25-0.41-5.86%357930.29%
DIS241220C001100002024-06-18 3:38PM EDT110.004.834.805.00-0.17-3.40%1452028.58%
DIS241220C001150002024-06-17 3:51PM EDT115.003.503.403.550.00-4771728.24%
DIS241220C001200002024-06-18 3:43PM EDT120.002.382.242.45-0.07-2.86%24451327.89%
DIS241220C001250002024-06-17 2:58PM EDT125.001.631.611.790.00-839028.35%
DIS241220C001300002024-06-18 3:39PM EDT130.001.141.101.39-0.01-0.87%326329.30%
DIS241220C001350002024-06-18 3:01PM EDT135.000.770.760.84-0.06-7.23%127228.28%
DIS241220C001400002024-06-17 11:38AM EDT140.000.580.530.770.00-1015830.25%
DIS241220C001450002024-06-14 2:10PM EDT145.000.400.370.510.00-286129.96%
DIS241220C001500002024-06-14 1:30PM EDT150.000.280.160.470.00-24631.62%
DIS241220C001550002024-06-14 1:30PM EDT155.000.270.100.390.00-2532.52%
DIS241220C001600002024-06-14 1:30PM EDT160.000.160.040.330.00-2533.45%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241220P000550002024-06-14 1:31PM EDT55.000.150.000.090.00---38.38%
DIS241220P000600002024-06-14 1:30PM EDT60.000.160.080.290.00-2440.14%
DIS241220P000650002024-06-17 9:39AM EDT65.000.180.140.400.00-11136.96%
DIS241220P000700002024-06-17 3:48PM EDT70.000.210.260.400.00-17031.71%
DIS241220P000750002024-06-17 11:38AM EDT75.000.640.600.650.00-111529.86%
DIS241220P000800002024-06-18 2:12PM EDT80.001.060.991.05+0.01+0.95%51,36128.20%
DIS241220P000850002024-06-18 1:43PM EDT85.001.711.431.69+0.02+1.18%114426.80%
DIS241220P000900002024-06-18 1:43PM EDT90.002.702.552.64-0.01-0.37%1470125.46%
DIS241220P000950002024-06-18 3:32PM EDT95.004.053.904.05+0.04+1.00%2235024.39%
DIS241220P001000002024-06-18 3:55PM EDT100.005.905.806.00-0.10-1.67%3368523.47%
DIS241220P001050002024-06-14 11:55AM EDT105.009.648.208.500.00-1048022.49%
DIS241220P001100002024-06-13 1:50PM EDT110.0012.5511.3511.800.00-43322.33%
DIS241220P001150002024-06-13 10:10AM EDT115.0015.0614.8015.600.00-1522.23%
DIS241220P001200002024-06-17 9:39AM EDT120.0019.2019.0019.700.00-82021.64%
DIS241220P001250002024-05-20 1:55PM EDT125.0022.4523.4524.200.00-101521.58%
DIS241220P001300002024-05-17 2:00PM EDT130.0026.5029.7532.250.00-10041.23%
DIS241220P001400002024-05-17 10:56AM EDT140.0036.6539.5542.150.00-1147.39%