Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.01+0.11 (+0.11%)
At close: 04:02PM EDT
103.00 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524C000650002024-05-21 9:43AM EDT65.0038.3037.1539.75+0.15+0.39%12303.91%
DIS240524C000750002024-05-16 3:42PM EDT75.0028.7126.0030.050.00--5134.38%
DIS240524C000850002024-05-13 12:50PM EDT85.0021.3217.7519.650.00-11167.19%
DIS240524C000900002024-05-21 11:27AM EDT90.0013.0912.9513.35-0.35-2.60%31187.70%
DIS240524C000930002024-05-21 1:18PM EDT93.009.859.9511.20-0.48-4.65%2199.41%
DIS240524C000940002024-05-20 1:13PM EDT94.009.558.959.85+0.60+6.70%1382.32%
DIS240524C000950002024-05-21 3:01PM EDT95.008.087.959.95+0.28+3.59%2221101.17%
DIS240524C000960002024-05-17 12:13PM EDT96.007.506.958.000.00-1172.07%
DIS240524C000970002024-05-10 9:35AM EDT97.0010.006.006.300.00-1555.76%
DIS240524C000980002024-05-21 12:25PM EDT98.005.005.006.00-0.80-13.79%21158.20%
DIS240524C000990002024-05-20 11:06AM EDT99.004.053.954.600.00-2954.30%
DIS240524C001000002024-05-21 2:46PM EDT100.003.123.053.80+0.22+7.59%20938952.69%
DIS240524C001010002024-05-21 2:43PM EDT101.002.262.182.46+0.19+9.18%11513532.42%
DIS240524C001020002024-05-21 2:47PM EDT102.001.301.341.610.00-4,52440927.69%
DIS240524C001030002024-05-21 3:57PM EDT103.000.760.740.80-0.09-10.59%1,4021,37521.34%
DIS240524C001040002024-05-21 3:59PM EDT104.000.370.370.40-0.05-11.90%1,6222,30821.34%
DIS240524C001050002024-05-21 3:59PM EDT105.000.180.170.20-0.07-28.00%2,3704,44622.56%
DIS240524C001060002024-05-21 3:41PM EDT106.000.100.090.12-0.05-33.33%1,2332,05125.20%
DIS240524C001070002024-05-21 3:59PM EDT107.000.070.050.08-0.02-22.22%1,0092,05928.13%
DIS240524C001080002024-05-21 3:01PM EDT108.000.050.040.05-0.03-37.50%3913,16530.27%
DIS240524C001090002024-05-21 3:21PM EDT109.000.040.040.05-0.01-20.00%6782934.96%
DIS240524C001100002024-05-21 3:30PM EDT110.000.030.030.04-0.01-25.00%1956,58337.89%
DIS240524C001110002024-05-21 3:44PM EDT111.000.030.030.04+0.01+50.00%31835342.19%
DIS240524C001120002024-05-21 10:09AM EDT112.000.030.010.04+0.01+50.00%1581,19946.48%
DIS240524C001130002024-05-21 3:05PM EDT113.000.030.010.030.00-1459248.44%
DIS240524C001140002024-05-21 3:42PM EDT114.000.020.010.03+0.01+100.00%15,09852.34%
DIS240524C001150002024-05-21 2:59PM EDT115.000.020.010.04-0.01-33.33%561,13754.69%
DIS240524C001160002024-05-21 12:13PM EDT116.000.010.010.02-0.01-50.00%1232454.69%
DIS240524C001170002024-05-21 2:41PM EDT117.000.010.010.040.00-1353661.72%
DIS240524C001180002024-05-20 11:04AM EDT118.000.020.010.080.00-441871.09%
DIS240524C001190002024-05-21 11:56AM EDT119.000.010.010.02-0.01-50.00%9539764.84%
DIS240524C001200002024-05-21 10:27AM EDT120.000.020.010.02+0.01+100.00%11,77367.97%
DIS240524C001210002024-05-20 2:16PM EDT121.000.010.010.260.00-8234297.66%
DIS240524C001220002024-05-21 3:42PM EDT122.000.010.000.230.00-436798.83%
DIS240524C001230002024-05-21 12:21PM EDT123.000.010.000.010.00-1935668.75%
DIS240524C001240002024-05-21 9:53AM EDT124.000.010.000.06-0.02-66.67%1024487.50%
DIS240524C001250002024-05-21 11:53AM EDT125.000.010.000.020.00-13848879.69%
DIS240524C001260002024-05-20 9:44AM EDT126.000.010.000.010.00-228378.13%
DIS240524C001270002024-05-20 9:52AM EDT127.000.010.000.010.00-1016981.25%
DIS240524C001280002024-05-17 3:00PM EDT128.000.020.000.010.00-25684.38%
DIS240524C001290002024-05-17 3:33PM EDT129.000.020.000.010.00-11884.38%
DIS240524C001300002024-05-20 1:52PM EDT130.000.010.000.010.00-127887.50%
DIS240524C001310002024-05-21 2:32PM EDT131.000.020.000.01+0.01+100.00%12190.63%
DIS240524C001320002024-05-17 3:55PM EDT132.000.010.000.010.00-11270493.75%
DIS240524C001330002024-05-20 2:53PM EDT133.000.010.000.010.00-26096.88%
DIS240524C001340002024-05-16 1:27PM EDT134.000.010.000.010.00-15996.88%
DIS240524C001350002024-05-17 10:13AM EDT135.000.010.000.010.00-11,654100.00%
DIS240524C001400002024-05-13 12:21PM EDT140.000.010.000.010.00-1103112.50%
DIS240524C001450002024-05-07 9:30AM EDT145.000.090.000.010.00-1152125.00%
DIS240524C001500002024-05-15 12:19PM EDT150.000.010.000.010.00-718137.50%
DIS240524C001550002024-05-06 9:30AM EDT155.000.060.000.010.00--1146.88%
DIS240524C001600002024-05-17 10:03AM EDT160.000.010.000.010.00-216156.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524P000650002024-05-13 3:42PM EDT65.000.030.000.010.00-825168.75%
DIS240524P000700002024-05-15 3:46PM EDT70.000.050.002.070.00--1319.53%
DIS240524P000800002024-05-15 10:39AM EDT80.000.020.000.010.00-553096.88%
DIS240524P000850002024-05-15 11:58AM EDT85.000.010.000.010.00-1232875.00%
DIS240524P000890002024-05-16 11:32AM EDT89.000.010.001.470.00--893139.06%
DIS240524P000900002024-05-20 1:29PM EDT90.000.010.000.010.00-373554.69%
DIS240524P000910002024-05-20 1:09PM EDT91.000.010.000.010.00-11281250.00%
DIS240524P000920002024-05-20 12:21PM EDT92.000.070.000.010.00-25650.00%
DIS240524P000930002024-05-20 9:42AM EDT93.000.010.000.010.00-121646.09%
DIS240524P000940002024-05-21 1:12PM EDT94.000.010.000.02-0.01-50.00%1761646.09%
DIS240524P000950002024-05-21 9:49AM EDT95.000.010.010.02-0.01-50.00%264841.41%
DIS240524P000960002024-05-21 9:31AM EDT96.000.030.010.03+0.01+50.00%1014939.06%
DIS240524P000970002024-05-21 3:46PM EDT97.000.020.010.02-0.02-50.00%1229132.03%
DIS240524P000980002024-05-21 1:13PM EDT98.000.020.020.03-0.02-50.00%11655829.10%
DIS240524P000990002024-05-21 3:46PM EDT99.000.040.030.04-0.01-20.00%5078325.39%
DIS240524P001000002024-05-21 3:59PM EDT100.000.070.060.07-0.03-30.00%4681,39522.66%
DIS240524P001010002024-05-21 3:58PM EDT101.000.150.020.14-0.06-28.57%5842,23920.51%
DIS240524P001020002024-05-21 3:59PM EDT102.000.330.280.33-0.11-25.00%5842,00219.58%
DIS240524P001030002024-05-21 3:59PM EDT103.000.690.640.68-0.17-19.77%7142,55218.41%
DIS240524P001040002024-05-21 3:54PM EDT104.001.341.231.32-0.24-15.19%1,1461,19019.24%
DIS240524P001050002024-05-21 3:39PM EDT105.002.201.982.34-0.20-8.33%1931,23028.22%
DIS240524P001060002024-05-21 3:39PM EDT106.003.132.803.10-0.12-3.69%14554224.61%
DIS240524P001070002024-05-21 2:56PM EDT107.004.013.104.15-0.25-5.87%4627033.40%
DIS240524P001080002024-05-21 11:35AM EDT108.004.684.655.15-0.61-11.53%4817139.26%
DIS240524P001090002024-05-20 10:28AM EDT109.006.054.956.150.00-113344.73%
DIS240524P001100002024-05-21 2:58PM EDT110.007.105.957.30-0.17-2.34%1086259.47%
DIS240524P001110002024-05-20 10:56AM EDT111.008.057.608.150.00-65855.27%
DIS240524P001120002024-05-15 3:36PM EDT112.009.307.809.150.00-441160.35%
DIS240524P001130002024-05-17 10:26AM EDT113.009.309.0010.150.00-23765.23%
DIS240524P001140002024-05-21 2:59PM EDT114.0010.9010.7512.15-0.35-3.11%38527390.33%
DIS240524P001150002024-05-20 2:50PM EDT115.0012.3511.0512.150.00-14174.61%
DIS240524P001160002024-05-16 3:05PM EDT116.0012.5012.0013.150.00-21679.10%
DIS240524P001170002024-05-15 3:15PM EDT117.0014.3513.7514.200.00-911088.48%
DIS240524P001180002024-05-15 3:15PM EDT118.0015.7513.9015.150.00-480088.09%
DIS240524P001190002024-05-15 10:05AM EDT119.0016.1614.9516.150.00-2092.38%
DIS240524P001200002024-05-17 10:07AM EDT120.0016.4515.9517.100.00-2590.23%
DIS240524P001210002024-05-06 2:37PM EDT121.006.6517.1518.150.00-93100.78%
DIS240524P001220002024-04-12 11:20AM EDT122.009.2715.8016.500.00-110.00%
DIS240524P001260002024-05-15 3:15PM EDT126.0023.7021.7523.450.00--0149.02%
DIS240524P001280002024-05-13 10:32AM EDT128.0021.7524.3525.750.00-11110.16%
DIS240524P001290002024-05-15 3:45PM EDT129.0026.1124.2528.150.00-23138.48%
DIS240524P001300002024-05-16 3:05PM EDT130.0026.9025.7529.150.00-298166.21%
DIS240524P001310002024-05-15 3:45PM EDT131.0028.1326.0530.000.00--0111.72%
DIS240524P001330002024-05-15 3:45PM EDT133.0030.1928.9030.800.00-22203.13%
DIS240524P001340002024-05-15 3:45PM EDT134.0031.2129.4032.950.00--0153.52%
DIS240524P001600002024-05-15 11:35AM EDT160.0057.7456.6058.850.00-20297.07%