Singapore markets close in 5 hours 18 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.13-1.61 (-1.68%)
At close: 04:00PM EDT
94.05 -0.08 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726C001200002024-07-22 2:02PM EDT2024-07-260.010.000.02-0.01-50.00%411685.94%
DIS240802C001200002024-07-22 3:43PM EDT2024-08-020.010.000.11-0.06-85.71%3111763.28%
DIS240809C001200002024-07-22 2:33PM EDT2024-08-090.060.030.24-0.05-45.45%1115556.54%
DIS240816C001200002024-07-22 3:49PM EDT2024-08-160.110.100.12-0.06-35.29%24710,56247.07%
DIS240823C001200002024-07-22 12:52PM EDT2024-08-230.130.050.31-0.07-35.00%23649.32%
DIS240830C001200002024-07-22 1:32PM EDT2024-08-300.160.100.25-0.13-44.83%42142.82%
DIS240920C001200002024-07-22 3:34PM EDT2024-09-200.250.210.25-0.07-21.87%40214,59134.52%
DIS241018C001200002024-07-22 3:50PM EDT2024-10-180.390.360.41-0.11-22.00%913,52131.52%
DIS241115C001200002024-07-22 3:47PM EDT2024-11-150.750.550.79-0.20-21.05%8658432.01%
DIS241220C001200002024-07-22 3:34PM EDT2024-12-201.000.971.02-0.24-19.35%2992,32230.03%
DIS250117C001200002024-07-22 3:52PM EDT2025-01-171.251.181.25-0.25-16.67%30510,59529.22%
DIS250321C001200002024-07-22 1:42PM EDT2025-03-211.851.952.10-0.52-21.94%2473429.62%
DIS250620C001200002024-07-22 3:57PM EDT2025-06-203.233.153.30-0.48-12.94%2795,23829.83%
DIS251219C001200002024-07-22 3:55PM EDT2025-12-195.585.505.75-0.67-10.72%531,17830.54%
DIS260116C001200002024-07-22 2:54PM EDT2026-01-165.805.806.00-0.70-10.77%1422,74830.35%
DIS261218C001200002024-07-22 3:37PM EDT2026-12-189.609.5010.00-1.05-9.86%4513731.18%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726P001200002024-07-18 11:12AM EDT2024-07-2622.2525.7026.100.00-2396.88%
DIS240809P001200002024-07-08 9:43AM EDT2024-08-0922.1524.5026.200.00-2066.60%
DIS240816P001200002024-07-22 3:57PM EDT2024-08-1625.8524.6527.05+1.75+7.26%22976.90%
DIS240920P001200002024-07-22 12:45PM EDT2024-09-2026.1024.5526.20+3.05+13.23%114436.52%
DIS241018P001200002024-07-22 3:58PM EDT2024-10-1825.9025.5026.20+1.45+5.93%16213030.18%
DIS241115P001200002024-07-12 3:41PM EDT2024-11-1522.7525.5027.700.00-2340.88%
DIS241220P001200002024-07-16 11:29AM EDT2024-12-2022.1523.8026.200.00-53623.05%
DIS250117P001200002024-07-22 1:55PM EDT2025-01-1726.3625.5026.25+3.01+12.89%11,32221.80%
DIS250321P001200002024-07-18 12:05PM EDT2025-03-2123.2025.7026.200.00-131618.24%
DIS250620P001200002024-07-22 3:56PM EDT2025-06-2026.3825.1526.75+2.73+11.54%3078919.50%
DIS251219P001200002024-07-22 3:56PM EDT2025-12-1926.9325.6027.10+2.33+9.47%309217.21%
DIS260116P001200002024-07-18 12:22PM EDT2026-01-1624.5526.3527.650.00-147018.77%
DIS261218P001200002024-07-10 12:09PM EDT2026-12-1825.9527.2530.300.00--220.81%