Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.04+0.14 (+0.14%)
At close: 03:59PM EDT
102.96 -0.08 (-0.08%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000650002024-05-15 10:09AM EDT65.0038.1537.6038.250.00-11138.67%
DIS240531C000750002024-05-17 11:17AM EDT75.0028.4127.6028.300.00-11104.69%
DIS240531C000800002024-04-26 9:56AM EDT80.0033.1322.6023.350.00-1189.75%
DIS240531C000850002024-05-17 12:56PM EDT85.0018.4717.6518.350.00-2571.88%
DIS240531C000900002024-05-16 2:22PM EDT90.0013.2112.6513.40-0.54-3.93%11356.45%
DIS240531C000920002024-05-20 2:19PM EDT92.0010.8510.7511.350.00-13147.46%
DIS240531C000940002024-05-17 12:08PM EDT94.009.608.859.250.00-1136.72%
DIS240531C000950002024-05-21 3:01PM EDT95.008.187.859.50+0.01+0.12%15663.48%
DIS240531C000960002024-05-20 9:30AM EDT96.008.056.757.450.00-1636.28%
DIS240531C000970002024-05-10 9:31AM EDT97.0010.005.856.400.00-11231.20%
DIS240531C000980002024-05-20 10:58AM EDT98.005.355.005.250.00-11523.29%
DIS240531C000990002024-05-21 3:29PM EDT99.004.304.104.30+0.10+2.38%1721.14%
DIS240531C001000002024-05-21 12:07PM EDT100.003.393.253.40-0.01-0.29%1712019.61%
DIS240531C001010002024-05-21 2:14PM EDT101.002.552.282.59-0.03-1.16%105018.80%
DIS240531C001020002024-05-21 2:14PM EDT102.001.801.731.770.00-4717616.58%
DIS240531C001030002024-05-21 3:50PM EDT103.001.191.161.21-0.05-4.03%2211,19216.68%
DIS240531C001040002024-05-21 3:52PM EDT104.000.760.750.780.00-41475416.72%
DIS240531C001050002024-05-21 3:50PM EDT105.000.490.470.50-0.06-10.91%45499617.24%
DIS240531C001060002024-05-21 3:43PM EDT106.000.310.300.34-0.05-13.89%26583518.31%
DIS240531C001070002024-05-21 3:51PM EDT107.000.220.200.25-0.02-8.33%1352,09019.83%
DIS240531C001080002024-05-21 3:27PM EDT108.000.160.150.18-0.02-11.11%522,30421.05%
DIS240531C001090002024-05-21 3:45PM EDT109.000.130.110.15-0.03-18.75%13938722.95%
DIS240531C001100002024-05-21 3:33PM EDT110.000.110.070.110.00-1914,09923.93%
DIS240531C001110002024-05-21 2:21PM EDT111.000.100.080.100.00-2118425.98%
DIS240531C001120002024-05-21 11:26AM EDT112.000.110.060.10+0.02+22.22%222,97428.42%
DIS240531C001130002024-05-21 3:48PM EDT113.000.080.030.090.00-630030.27%
DIS240531C001140002024-05-20 3:01PM EDT114.000.070.030.070.00-1831231.15%
DIS240531C001150002024-05-21 12:42PM EDT115.000.060.050.060.00-1753932.42%
DIS240531C001160002024-05-21 12:15PM EDT116.000.040.040.060.00-229634.57%
DIS240531C001170002024-05-21 3:39PM EDT117.000.060.020.10+0.01+20.00%791,41039.94%
DIS240531C001180002024-05-21 9:58AM EDT118.000.060.010.12+0.02+50.00%113843.46%
DIS240531C001190002024-05-20 11:00AM EDT119.000.040.010.050.00-10017239.65%
DIS240531C001200002024-05-20 11:40AM EDT120.000.040.010.060.00-14274042.58%
DIS240531C001210002024-05-20 12:25PM EDT121.000.020.010.110.00-11039149.22%
DIS240531C001220002024-05-21 11:08AM EDT122.000.040.010.10+0.02+100.00%122450.39%
DIS240531C001230002024-05-21 11:29AM EDT123.000.040.010.10+0.01+33.33%143052.34%
DIS240531C001240002024-05-15 11:57AM EDT124.000.050.010.100.00-1011654.30%
DIS240531C001250002024-05-17 12:41PM EDT125.000.030.010.100.00-468951.56%
DIS240531C001260002024-05-20 10:15AM EDT126.000.010.010.100.00-138153.13%
DIS240531C001270002024-05-17 11:13AM EDT127.000.030.010.100.00-611355.08%
DIS240531C001280002024-05-21 12:41PM EDT128.000.010.000.05-0.01-50.00%505551.17%
DIS240531C001290002024-05-20 3:20PM EDT129.000.010.000.090.00-62257.03%
DIS240531C001300002024-05-20 11:24AM EDT130.000.010.000.090.00-1634458.59%
DIS240531C001310002024-05-20 10:37AM EDT131.000.030.000.090.00-22260.16%
DIS240531C001350002024-05-15 10:46AM EDT135.000.020.000.060.00-114663.28%
DIS240531C001400002024-05-15 10:35AM EDT140.000.010.000.080.00-2013573.05%
DIS240531C001500002024-05-06 10:07AM EDT150.000.150.000.020.00--1375.00%
DIS240531C001600002024-05-10 9:30AM EDT160.000.020.000.020.00-1287.50%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P000700002024-05-20 1:21PM EDT70.000.030.000.510.00-13123.44%
DIS240531P000750002024-05-07 10:31AM EDT75.000.010.000.080.00-101078.52%
DIS240531P000800002024-05-17 12:12PM EDT80.000.010.000.050.00-11460.55%
DIS240531P000850002024-05-20 11:44AM EDT85.000.020.010.080.00-54751.17%
DIS240531P000900002024-05-20 11:29AM EDT90.000.040.010.040.00-1018937.11%
DIS240531P000910002024-05-16 2:44PM EDT91.000.030.010.090.00-51139.36%
DIS240531P000940002024-05-21 1:27PM EDT94.000.040.010.05-0.05-55.56%1027.54%
DIS240531P000950002024-05-21 12:23PM EDT95.000.040.030.05-0.01-20.00%2029024.90%
DIS240531P000960002024-05-21 1:26PM EDT96.000.030.030.06-0.05-62.50%29822.95%
DIS240531P000970002024-05-21 2:27PM EDT97.000.020.020.08-0.06-75.00%1716321.29%
DIS240531P000980002024-05-21 3:48PM EDT98.000.100.090.16-0.04-28.57%5129921.68%
DIS240531P000990002024-05-21 2:06PM EDT99.000.160.140.18-0.03-15.79%864518.95%
DIS240531P001000002024-05-21 3:38PM EDT100.000.270.240.27-0.05-15.62%17745917.63%
DIS240531P001010002024-05-21 3:37PM EDT101.000.420.420.46-0.10-19.23%41639517.24%
DIS240531P001020002024-05-21 3:49PM EDT102.000.720.680.72-0.10-12.20%5121,17616.43%
DIS240531P001030002024-05-21 3:53PM EDT103.001.111.111.14-0.10-7.94%24153816.26%
DIS240531P001040002024-05-21 3:48PM EDT104.001.781.691.72+0.06+3.49%36548216.43%
DIS240531P001050002024-05-21 1:43PM EDT105.002.452.292.56-0.01-0.41%11478018.90%
DIS240531P001060002024-05-21 3:39PM EDT106.003.253.203.35-0.05-1.52%14327319.34%
DIS240531P001070002024-05-21 3:30PM EDT107.004.254.154.30-0.02-0.47%318521.97%
DIS240531P001080002024-05-21 12:06PM EDT108.004.955.055.50-0.42-7.82%1916229.83%
DIS240531P001090002024-05-21 3:30PM EDT109.006.135.806.25-0.10-1.61%47927.34%
DIS240531P001100002024-05-21 3:00PM EDT110.007.006.757.25+0.03+0.43%4214030.37%
DIS240531P001110002024-05-17 3:00PM EDT111.007.557.958.40-0.08-1.05%299537.55%
DIS240531P001120002024-05-17 2:18PM EDT112.008.758.909.250.00-109836.23%
DIS240531P001130002024-05-17 2:18PM EDT113.009.7310.0510.450.00-13744.97%
DIS240531P001140002024-05-17 11:08AM EDT114.0010.7510.9011.400.00-1446.48%
DIS240531P001150002024-05-15 3:06PM EDT115.0012.7011.9012.450.00-1,772750.78%
DIS240531P001160002024-05-16 12:08PM EDT116.0012.2813.0513.550.00-10056.45%
DIS240531P001170002024-05-21 10:29AM EDT117.0013.7814.0014.35+4.03+41.33%5553.13%
DIS240531P001180002024-05-15 3:01PM EDT118.0015.1014.9015.450.00-90059.08%
DIS240531P001190002024-05-07 9:33AM EDT119.0012.6015.9516.450.00--052.25%
DIS240531P001200002024-05-09 9:40AM EDT120.0014.8017.0017.350.00-1453.42%
DIS240531P001210002024-05-06 2:37PM EDT121.006.7517.8018.450.00-16052.83%
DIS240531P001220002024-04-11 12:01PM EDT122.007.4015.6016.750.00--00.00%
DIS240531P001230002024-05-07 3:00PM EDT123.0017.0019.9020.550.00-48062.60%
DIS240531P001300002024-05-07 9:54AM EDT130.0023.0025.5027.450.00--087.89%
DIS240531P001600002024-04-24 3:35PM EDT160.0046.0056.7557.450.00-20117.19%