Singapore markets open in 1 hour 26 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.31-1.16 (-1.18%)
At close: 04:03PM EDT
97.42 +0.11 (+0.11%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719C000950002024-07-17 2:55PM EDT2024-07-192.202.302.73-1.40-38.89%1411,07635.94%
DIS240726C000950002024-07-17 3:56PM EDT2024-07-263.052.943.15-0.90-22.78%899327.69%
DIS240802C000950002024-07-17 3:16PM EDT2024-08-023.503.453.60-1.00-22.22%8016927.30%
DIS240809C000950002024-07-17 12:53PM EDT2024-08-094.704.905.15-1.00-17.54%245239.53%
DIS240816C000950002024-07-17 3:42PM EDT2024-08-165.255.305.40-0.80-13.22%5243,98737.07%
DIS240823C000950002024-07-17 11:51AM EDT2024-08-235.305.255.80-0.60-10.17%162536.79%
DIS240830C000950002024-07-17 3:37PM EDT2024-08-305.855.505.90-0.55-8.59%21334.57%
DIS240920C000950002024-07-17 3:46PM EDT2024-09-206.356.406.60-0.90-12.41%3973,55132.92%
DIS241018C000950002024-07-17 11:31AM EDT2024-10-187.137.207.40-0.87-10.87%690931.76%
DIS241115C000950002024-07-17 3:25PM EDT2024-11-158.708.308.75-0.55-5.95%827434.05%
DIS241220C000950002024-07-17 3:47PM EDT2024-12-209.059.109.40-0.95-9.50%2794732.62%
DIS250117C000950002024-07-17 3:52PM EDT2025-01-179.759.659.85-0.83-7.84%2234,91831.72%
DIS250321C000950002024-07-17 9:48AM EDT2025-03-2111.9611.3011.80-0.29-2.37%1038033.64%
DIS250620C000950002024-07-17 3:27PM EDT2025-06-2013.6013.2516.00-0.60-4.23%1452,21240.32%
DIS251219C000950002024-07-17 10:35AM EDT2025-12-1917.2515.5017.000.00-163334.75%
DIS260116C000950002024-07-17 2:43PM EDT2026-01-1616.7516.7517.70-0.95-5.37%311,05735.38%
DIS261218C000950002024-07-15 12:00PM EDT2026-12-1821.5020.7021.700.00-1934.77%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719P000950002024-07-17 3:57PM EDT2024-07-190.330.150.20+0.25+312.50%1,5797,11426.86%
DIS240726P000950002024-07-17 3:44PM EDT2024-07-260.630.480.64+0.32+103.23%24388724.02%
DIS240802P000950002024-07-17 3:54PM EDT2024-08-020.970.910.99+0.41+73.21%7565423.32%
DIS240809P000950002024-07-17 3:19PM EDT2024-08-092.242.272.46+0.44+24.44%6927935.55%
DIS240816P000950002024-07-17 3:57PM EDT2024-08-162.602.532.60+0.56+27.45%99810,04832.57%
DIS240823P000950002024-07-16 2:56PM EDT2024-08-232.112.612.870.00-29231.67%
DIS240830P000950002024-07-17 3:52PM EDT2024-08-302.852.612.91+0.71+33.18%1761529.41%
DIS240920P000950002024-07-17 3:08PM EDT2024-09-203.353.153.25+0.70+26.42%1196,91126.42%
DIS241018P000950002024-07-17 3:38PM EDT2024-10-183.653.603.70+0.60+19.67%2272,37724.51%
DIS241115P000950002024-07-17 12:51PM EDT2024-11-154.654.404.55+0.76+19.54%5701,80725.42%
DIS241220P000950002024-07-17 3:47PM EDT2024-12-205.055.005.15+0.55+12.22%431,13024.83%
DIS250117P000950002024-07-17 3:41PM EDT2025-01-175.375.155.55+0.52+10.72%298,00724.36%
DIS250321P000950002024-07-17 3:41PM EDT2025-03-216.316.156.40+0.61+10.70%3052,23323.76%
DIS250620P000950002024-07-16 1:17PM EDT2025-06-206.805.257.750.00-104,27924.02%
DIS251219P000950002024-07-17 11:28AM EDT2025-12-199.209.059.45+0.65+7.60%32,46623.14%
DIS260116P000950002024-07-17 1:00PM EDT2026-01-169.499.309.75+0.69+7.84%12,55223.19%
DIS261218P000950002024-07-12 9:47AM EDT2026-12-1811.2811.3511.750.00--121.67%