Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.94-0.94 (-0.83%)
At close: 04:02PM EDT
113.01 +0.07 (+0.06%)
Pre-market: 04:59AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240419C000400002023-11-24 1:46PM EDT40.0056.5051.5552.050.00-1280.00%
DIS240419C000450002023-11-02 11:10AM EDT45.0039.2547.8548.650.00-1350.00%
DIS240419C000500002024-04-05 3:42PM EDT50.0068.650.000.000.00-100.00%
DIS240419C000550002023-11-16 12:34PM EDT55.0040.1039.1540.000.00-1730.00%
DIS240419C000600002024-03-05 2:10PM EDT60.0052.9556.7057.550.00-4499853.22%
DIS240419C000650002024-03-06 11:53AM EDT65.0046.2653.2053.900.00-1675858.59%
DIS240419C000700002024-04-08 1:33PM EDT70.0047.630.000.000.00-100.00%
DIS240419C000750002024-04-12 9:51AM EDT75.0040.980.000.000.00-500.00%
DIS240419C000800002024-04-17 3:05PM EDT80.0033.200.000.000.00-1000.00%
DIS240419C000850002024-04-17 10:54AM EDT85.0028.770.000.000.00-500.00%
DIS240419C000900002024-04-17 3:27PM EDT90.0023.470.000.000.00-14100.00%
DIS240419C000950002024-04-17 3:59PM EDT95.0017.950.000.000.00-2900.00%
DIS240419C000980002024-04-16 3:58PM EDT98.0016.240.000.000.00-200.00%
DIS240419C000990002024-04-16 3:33PM EDT99.0015.000.000.000.00-200.00%
DIS240419C001000002024-04-17 3:58PM EDT100.0013.200.000.000.00-68200.00%
DIS240419C001010002024-04-17 12:05PM EDT101.0012.500.000.000.00-100.00%
DIS240419C001020002024-04-15 1:43PM EDT102.0011.470.000.000.00-100.00%
DIS240419C001030002024-04-15 2:23PM EDT103.0010.140.000.000.00-600.00%
DIS240419C001040002024-04-17 10:52AM EDT104.009.850.000.000.00-400.00%
DIS240419C001050002024-04-17 3:59PM EDT105.007.850.000.000.00-6800.00%
DIS240419C001060002024-04-16 1:41PM EDT106.008.230.000.000.00-200.00%
DIS240419C001070002024-04-15 3:03PM EDT107.006.200.000.000.00-2400.00%
DIS240419C001080002024-04-17 3:17PM EDT108.005.300.000.000.00-400.00%
DIS240419C001090002024-04-16 11:31AM EDT109.005.050.000.000.00-400.00%
DIS240419C001100002024-04-17 3:59PM EDT110.003.200.000.000.00-28200.00%
DIS240419C001110002024-04-17 2:24PM EDT111.002.650.000.000.00-1000.00%
DIS240419C001120002024-04-17 3:28PM EDT112.001.880.000.000.00-7800.00%
DIS240419C001130002024-04-17 3:59PM EDT113.001.000.000.000.00-87900.39%
DIS240419C001140002024-04-17 3:58PM EDT114.000.620.000.000.00-4,16203.13%
DIS240419C001150002024-04-17 3:59PM EDT115.000.290.000.000.00-8,15906.25%
DIS240419C001160002024-04-17 3:59PM EDT116.000.170.000.000.00-1,396012.50%
DIS240419C001170002024-04-17 3:59PM EDT117.000.070.000.000.00-479012.50%
DIS240419C001180002024-04-17 3:53PM EDT118.000.040.000.000.00-398012.50%
DIS240419C001190002024-04-17 3:58PM EDT119.000.020.000.000.00-421012.50%
DIS240419C001200002024-04-17 3:42PM EDT120.000.020.000.000.00-1,015025.00%
DIS240419C001210002024-04-17 1:41PM EDT121.000.010.000.000.00-19025.00%
DIS240419C001220002024-04-17 2:45PM EDT122.000.040.000.000.00-78025.00%
DIS240419C001230002024-04-17 1:25PM EDT123.000.020.000.000.00-25025.00%
DIS240419C001240002024-04-17 3:41PM EDT124.000.010.000.000.00-37025.00%
DIS240419C001250002024-04-17 3:26PM EDT125.000.010.000.000.00-65025.00%
DIS240419C001260002024-04-17 11:55AM EDT126.000.020.000.000.00-2025.00%
DIS240419C001270002024-04-17 12:18PM EDT127.000.010.000.000.00-9050.00%
DIS240419C001280002024-04-16 1:20PM EDT128.000.010.000.000.00-1050.00%
DIS240419C001290002024-04-17 2:41PM EDT129.000.010.000.000.00-10050.00%
DIS240419C001300002024-04-17 2:27PM EDT130.000.010.000.000.00-8050.00%
DIS240419C001310002024-04-10 2:14PM EDT131.000.010.000.000.00-2050.00%
DIS240419C001320002024-04-17 10:27AM EDT132.000.010.000.000.00-3050.00%
DIS240419C001330002024-04-11 9:32AM EDT133.000.030.000.000.00-60050.00%
DIS240419C001340002024-04-05 1:28PM EDT134.000.020.000.000.00-1050.00%
DIS240419C001350002024-04-17 12:23PM EDT135.000.010.000.000.00-1050.00%
DIS240419C001400002024-04-17 11:55AM EDT140.000.010.000.000.00-1050.00%
DIS240419C001450002024-04-05 3:15PM EDT145.000.010.000.000.00-5050.00%
DIS240419C001500002024-04-15 9:45AM EDT150.000.010.000.000.00-160050.00%
DIS240419C001550002024-04-02 3:41PM EDT155.000.040.000.000.00-10050.00%
DIS240419C001600002024-04-01 9:31AM EDT160.000.060.000.000.00-10050.00%
DIS240419C001650002024-04-16 9:45AM EDT165.000.010.000.000.00-1050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240419P000400002024-01-11 12:16PM EDT40.000.070.000.130.00-1497571.88%
DIS240419P000450002024-04-15 3:42PM EDT45.000.010.000.000.00-1050.00%
DIS240419P000500002024-02-16 4:58PM EDT50.000.010.000.070.00-30475425.00%
DIS240419P000550002024-04-09 3:01PM EDT55.000.010.000.000.00-1050.00%
DIS240419P000600002024-04-09 3:01PM EDT60.000.010.000.000.00-1050.00%
DIS240419P000650002024-03-05 3:02PM EDT65.000.030.000.010.00-15,529243.75%
DIS240419P000700002024-04-12 2:32PM EDT70.000.010.000.000.00-1050.00%
DIS240419P000750002024-04-15 12:50PM EDT75.000.010.000.000.00-1050.00%
DIS240419P000800002024-04-16 10:40AM EDT80.000.010.000.000.00-1050.00%
DIS240419P000850002024-04-15 12:18PM EDT85.000.010.000.000.00-4050.00%
DIS240419P000900002024-04-16 3:08PM EDT90.000.010.000.000.00-1050.00%
DIS240419P000950002024-04-16 2:22PM EDT95.000.010.000.000.00-5050.00%
DIS240419P000980002024-04-12 12:45PM EDT98.000.020.000.000.00-8050.00%
DIS240419P000990002024-04-16 10:30AM EDT99.000.010.000.000.00-15050.00%
DIS240419P001000002024-04-17 2:34PM EDT100.000.010.000.000.00-506050.00%
DIS240419P001010002024-04-16 1:47PM EDT101.000.010.000.000.00-1025.00%
DIS240419P001020002024-04-17 2:32PM EDT102.000.010.000.000.00-15025.00%
DIS240419P001030002024-04-15 3:52PM EDT103.000.030.000.000.00-2025.00%
DIS240419P001040002024-04-17 11:48AM EDT104.000.010.000.000.00-22025.00%
DIS240419P001050002024-04-17 12:12PM EDT105.000.020.000.000.00-13025.00%
DIS240419P001060002024-04-17 3:18PM EDT106.000.020.000.000.00-22025.00%
DIS240419P001070002024-04-17 3:10PM EDT107.000.030.000.000.00-50012.50%
DIS240419P001080002024-04-17 3:59PM EDT108.000.050.000.000.00-40012.50%
DIS240419P001090002024-04-17 3:56PM EDT109.000.080.000.000.00-44012.50%
DIS240419P001100002024-04-17 3:59PM EDT110.000.180.000.000.00-238012.50%
DIS240419P001110002024-04-17 3:59PM EDT111.000.300.000.000.00-1,08306.25%
DIS240419P001120002024-04-17 3:59PM EDT112.000.560.000.000.00-1,05603.13%
DIS240419P001130002024-04-17 3:58PM EDT113.000.870.000.000.00-1,13900.00%
DIS240419P001140002024-04-17 3:59PM EDT114.001.520.000.000.00-55100.00%
DIS240419P001150002024-04-17 3:59PM EDT115.002.110.000.000.00-1,45900.00%
DIS240419P001160002024-04-17 3:40PM EDT116.002.940.000.000.00-4800.00%
DIS240419P001170002024-04-17 3:31PM EDT117.003.650.000.000.00-4100.00%
DIS240419P001180002024-04-17 3:56PM EDT118.004.900.000.000.00-7300.00%
DIS240419P001190002024-04-17 3:26PM EDT119.005.700.000.000.00-2500.00%
DIS240419P001200002024-04-17 3:43PM EDT120.006.700.000.000.00-7,59100.00%
DIS240419P001210002024-04-17 3:43PM EDT121.007.700.000.000.00-1,68000.00%
DIS240419P001220002024-04-17 2:42PM EDT122.008.600.000.000.00-5,22200.00%
DIS240419P001230002024-04-17 3:43PM EDT123.009.650.000.000.00-2,81400.00%
DIS240419P001240002024-04-17 3:03PM EDT124.0010.850.000.000.00-48000.00%
DIS240419P001250002024-04-17 3:03PM EDT125.0011.700.000.000.00-28000.00%
DIS240419P001260002024-04-17 2:07PM EDT126.0012.600.000.000.00-4400.00%
DIS240419P001270002024-04-16 1:32PM EDT127.0013.400.000.000.00-1500.00%
DIS240419P001280002024-04-17 10:36AM EDT128.0014.150.000.000.00-100.00%
DIS240419P001290002024-04-16 3:46PM EDT129.0014.000.000.000.00-16600.00%
DIS240419P001300002024-04-16 2:47PM EDT130.0016.000.000.000.00-10000.00%
DIS240419P001310002024-04-16 3:46PM EDT131.0016.850.000.000.00-16000.00%
DIS240419P001320002024-04-16 3:46PM EDT132.0016.850.000.000.00-5000.00%
DIS240419P001330002024-04-17 2:46PM EDT133.0019.350.000.000.00-1400.00%
DIS240419P001340002024-04-17 2:46PM EDT134.0020.200.000.000.00-1100.00%
DIS240419P001350002024-04-17 2:44PM EDT135.0021.300.000.000.00-1600.00%
DIS240419P001400002024-04-17 3:30PM EDT140.0026.700.000.000.00-300.00%
DIS240419P001450002024-04-17 3:23PM EDT145.0031.900.000.000.00-700.00%
DIS240419P001500002024-02-21 12:22PM EDT150.0041.7532.6534.900.00--00.00%
DIS240419P001550002024-02-21 12:19PM EDT155.0046.7537.9040.200.00--00.00%
DIS240419P001600002024-03-07 3:33PM EDT160.0049.8041.2542.000.00-200.00%
DIS240419P001650002024-03-05 12:12PM EDT165.0051.3346.0546.500.00-100.00%