Singapore markets open in 2 hours 53 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.67+0.62 (+0.76%)
At close: 04:02PM EDT
81.60 -0.07 (-0.09%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000450002023-09-20 11:49AM EDT45.0039.7538.3539.250.00-144963.04%
DIS240621C000500002023-09-28 3:08PM EDT50.0032.7533.8534.600.00-1123557.61%
DIS240621C000550002023-09-29 3:57PM EDT55.0029.7029.6029.90+0.45+1.54%91,28652.75%
DIS240621C000600002023-10-02 2:03PM EDT60.0025.1025.2525.50+0.20+0.80%250448.90%
DIS240621C000650002023-10-02 1:20PM EDT65.0020.8021.1521.40+0.18+0.87%668545.22%
DIS240621C000700002023-10-02 3:42PM EDT70.0017.3017.3017.50+0.65+3.90%51,12041.74%
DIS240621C000750002023-10-02 2:06PM EDT75.0013.7513.8514.05+0.45+3.38%1697439.23%
DIS240621C000800002023-10-02 1:48PM EDT80.0010.6510.7510.950.00-262,58036.95%
DIS240621C000850002023-10-02 12:49PM EDT85.008.008.158.30+0.20+2.56%13035.05%
DIS240621C000900002023-10-02 3:55PM EDT90.006.076.006.15+0.29+5.02%548,92233.62%
DIS240621C000950002023-10-02 1:38PM EDT95.004.254.354.45+0.20+4.94%53,67532.50%
DIS240621C001000002023-10-02 3:40PM EDT100.003.153.103.15+0.33+11.70%25412,15331.59%
DIS240621C001050002023-10-02 2:06PM EDT105.002.162.182.25+0.17+8.54%122,37031.19%
DIS240621C001100002023-10-02 1:57PM EDT110.001.541.531.57+0.07+4.76%179,11930.77%
DIS240621C001150002023-10-02 3:43PM EDT115.001.101.091.13+0.09+8.91%132,82730.77%
DIS240621C001200002023-10-02 3:29PM EDT120.000.810.790.82+0.06+8.00%1336,96230.88%
DIS240621C001250002023-10-02 2:11PM EDT125.000.600.580.61+0.06+11.11%78,74731.15%
DIS240621C001300002023-10-02 3:52PM EDT130.000.460.440.47+0.03+6.98%12031.62%
DIS240621C001350002023-09-29 11:10AM EDT135.000.320.340.370.00-101,66032.15%
DIS240621C001400002023-10-02 11:58AM EDT140.000.260.260.280.00-53,61432.42%
DIS240621C001450002023-09-29 3:49PM EDT145.000.210.210.230.00-51,26633.06%
DIS240621C001500002023-10-02 2:26PM EDT150.000.180.170.19+0.01+5.88%4033.64%
DIS240621C001550002023-09-27 12:33PM EDT155.000.140.140.150.00-2077233.99%
DIS240621C001600002023-10-02 1:56PM EDT160.000.130.120.13+0.01+8.33%452,70334.67%
DIS240621C001650002023-10-02 11:31AM EDT165.000.100.090.110.00-2575935.25%
DIS240621C001700002023-09-29 9:30AM EDT170.000.090.080.100.00-13,88736.04%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000450002023-10-02 9:31AM EDT45.000.280.250.27-0.02-6.67%113,06738.57%
DIS240621P000500002023-10-02 3:54PM EDT50.000.440.440.45-0.06-12.00%386136.04%
DIS240621P000550002023-09-29 11:36AM EDT55.000.770.710.740.00-441,12533.80%
DIS240621P000600002023-10-02 3:56PM EDT60.001.161.161.20-0.09-7.20%1,3493,99031.87%
DIS240621P000650002023-09-29 2:36PM EDT65.002.001.801.880.00-57,84630.03%
DIS240621P000700002023-10-02 3:55PM EDT70.002.822.822.87-0.08-2.76%419,87828.36%
DIS240621P000750002023-10-02 3:56PM EDT75.004.204.154.30-0.20-4.55%58015,10926.97%
DIS240621P000800002023-10-02 3:59PM EDT80.006.006.006.10-0.45-6.98%99,43425.23%
DIS240621P000850002023-10-02 11:27AM EDT85.008.538.358.50-0.37-4.16%210,41323.77%
DIS240621P000900002023-10-02 2:14PM EDT90.0011.4011.2511.45-0.30-2.56%67,26022.21%
DIS240621P000950002023-09-29 11:38AM EDT95.0015.4614.7514.950.00-72,05320.46%
DIS240621P001000002023-09-29 9:42AM EDT100.0019.7918.8019.000.00-56,07218.59%
DIS240621P001050002023-10-02 10:02AM EDT105.0023.9523.3023.55-1.12-4.47%351517.07%
DIS240621P001100002023-10-02 3:06PM EDT110.0028.7028.0528.70+1.36+4.97%61021.53%
DIS240621P001150002023-10-02 3:37PM EDT115.0033.4333.0033.65-0.84-2.45%4407423.32%
DIS240621P001200002023-09-29 12:39PM EDT120.0039.0738.0538.700.00-3126.22%
DIS240621P001250002023-09-11 1:49PM EDT125.0042.6043.0543.800.00-9029.66%
DIS240621P001300002023-07-13 10:52AM EDT130.0039.6140.5541.400.00-230.00%
DIS240621P001350002023-09-29 1:27PM EDT135.0053.9353.0053.70-0.42-0.77%1032.30%
DIS240621P001400002023-10-02 11:09AM EDT140.0058.9658.0058.65-0.19-0.32%1033.30%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-100.00%
DIS240621P001500002023-09-14 3:40PM EDT150.0065.2567.9068.700.00-2037.50%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--00.00%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-7048.78%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--00.00%
DIS240621P001700002023-09-12 3:28PM EDT170.0086.6588.0588.800.00-1045.17%