Singapore markets close in 5 hours 16 minutes

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
96.85 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719C000800002024-07-15 3:44PM EDT2024-07-1916.9616.6518.80-0.74-4.18%1817156.15%
DIS240726C000800002024-07-11 11:58AM EDT2024-07-2617.0816.8017.300.00--064.75%
DIS240802C000800002024-07-08 2:05PM EDT2024-08-0217.9516.9018.250.00-1469.63%
DIS240809C000800002024-07-09 1:29PM EDT2024-08-0917.6017.0518.500.00--263.53%
DIS240816C000800002024-07-12 2:02PM EDT2024-08-1618.0517.3017.700.00-511550.59%
DIS240823C000800002024-07-09 10:30AM EDT2024-08-2317.2017.3018.850.00--155.66%
DIS240920C000800002024-07-12 3:46PM EDT2024-09-2018.5017.9018.300.00-71,13944.98%
DIS241018C000800002024-07-15 3:36PM EDT2024-10-1818.6418.4519.80+0.39+2.14%153849.98%
DIS241115C000800002024-07-08 1:05PM EDT2024-11-1519.8118.1519.500.00-21241.93%
DIS241220C000800002024-07-12 9:32AM EDT2024-12-2020.3519.7020.000.00-531039.89%
DIS250117C000800002024-07-15 3:59PM EDT2025-01-1720.0719.9520.40-0.53-2.57%252,50538.84%
DIS250321C000800002024-07-12 11:47AM EDT2025-03-2121.9521.2021.700.00-1512039.12%
DIS250620C000800002024-07-12 10:36AM EDT2025-06-2023.8022.8023.800.00-182840.75%
DIS251219C000800002024-07-10 3:20PM EDT2025-12-1925.5024.6526.150.00-260039.21%
DIS260116C000800002024-07-15 1:00PM EDT2026-01-1625.7423.5026.85-0.60-2.28%160440.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719P000800002024-07-15 3:34PM EDT2024-07-190.010.000.010.00-263,47265.63%
DIS240726P000800002024-07-15 3:12PM EDT2024-07-260.010.000.070.00-61954.88%
DIS240802P000800002024-07-10 9:30AM EDT2024-08-020.030.010.050.00-12540.82%
DIS240809P000800002024-07-15 3:34PM EDT2024-08-090.190.050.19+0.09+90.00%2420743.46%
DIS240816P000800002024-07-15 2:46PM EDT2024-08-160.150.140.220.00-858639.55%
DIS240823P000800002024-07-15 1:33PM EDT2024-08-230.200.070.30+0.02+11.11%5738.23%
DIS240830P000800002024-07-15 3:25PM EDT2024-08-300.230.140.560.00-1040.92%
DIS240920P000800002024-07-15 1:47PM EDT2024-09-200.330.310.35+0.03+10.00%256,28430.23%
DIS241018P000800002024-07-15 1:16PM EDT2024-10-180.500.490.52+0.05+11.11%2053027.93%
DIS241115P000800002024-07-15 3:30PM EDT2024-11-150.870.780.92-0.01-1.14%138028.78%
DIS241220P000800002024-07-15 2:46PM EDT2024-12-201.171.181.34+0.01+0.86%641,72528.66%
DIS250117P000800002024-07-15 2:14PM EDT2025-01-171.401.231.44-0.03-2.10%1112,89727.08%
DIS250321P000800002024-07-15 3:48PM EDT2025-03-212.021.782.06+0.08+4.12%11,07226.70%
DIS250620P000800002024-07-15 2:16PM EDT2025-06-202.652.362.93-0.11-3.99%75,99026.44%
DIS251219P000800002024-07-12 3:52PM EDT2025-12-194.114.104.400.00-161,70225.80%
DIS260116P000800002024-07-15 3:21PM EDT2026-01-164.354.304.55-0.05-1.14%1152,89425.56%
DIS261218P000800002024-07-11 9:58AM EDT2026-12-184.504.056.950.00--2925.31%