Singapore markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.45+1.47 (+1.22%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000400002023-11-30 10:36AM EDT40.0054.7551.0051.800.00-1160.00%
DIS240621C000450002024-02-08 11:16AM EDT45.0064.2065.2567.000.00-24530.00%
DIS240621C000500002024-03-08 3:56PM EDT50.0061.6772.2574.300.00-1282111.04%
DIS240621C000550002024-03-26 9:31AM EDT55.0064.6867.3569.350.00-11,343102.25%
DIS240621C000600002024-03-22 3:59PM EDT60.0056.7562.2565.000.00-160898.05%
DIS240621C000650002024-03-21 1:32PM EDT65.0052.5057.2560.050.00-271388.96%
DIS240621C000700002024-03-28 10:08AM EDT70.0054.0552.9054.15+2.33+4.51%21,23278.08%
DIS240621C000750002024-03-25 12:21PM EDT75.0044.6148.0049.550.00-296273.66%
DIS240621C000800002024-03-25 10:20AM EDT80.0039.1543.2045.150.00-521,98870.56%
DIS240621C000850002024-03-28 11:55AM EDT85.0039.2638.6039.35+2.51+6.83%513,02160.47%
DIS240621C000900002024-03-27 2:03PM EDT90.0031.5033.8034.250.00-96,89353.56%
DIS240621C000950002024-03-28 1:32PM EDT95.0029.3528.9029.35+2.10+7.71%294,35849.24%
DIS240621C001000002024-03-28 1:48PM EDT100.0024.5424.4024.55+1.79+7.87%6714,47543.52%
DIS240621C001050002024-03-28 12:47PM EDT105.0019.9919.8520.00+1.57+8.52%876,40039.19%
DIS240621C001100002024-03-28 2:03PM EDT110.0015.6615.6015.75+1.49+10.52%799,34335.78%
DIS240621C001150002024-03-28 1:25PM EDT115.0011.6711.7511.90+1.07+10.09%5310,69733.10%
DIS240621C001200002024-03-28 2:01PM EDT120.008.618.558.65+1.06+14.04%6129,68131.38%
DIS240621C001250002024-03-28 1:48PM EDT125.006.005.956.05+0.95+18.81%9207,81530.30%
DIS240621C001300002024-03-28 2:01PM EDT130.003.973.954.05+0.67+20.30%7805,51329.51%
DIS240621C001350002024-03-28 2:07PM EDT135.002.582.562.59+0.51+24.64%3,9564,02028.88%
DIS240621C001400002024-03-28 1:27PM EDT140.001.591.601.64+0.29+22.31%1103,75828.75%
DIS240621C001450002024-03-28 1:26PM EDT145.001.001.001.05+0.26+35.14%3372,52429.00%
DIS240621C001500002024-03-28 1:53PM EDT150.000.640.630.66+0.14+28.00%11312,95029.25%
DIS240621C001550002024-03-28 11:45AM EDT155.000.440.410.45+0.09+25.71%1651,15130.05%
DIS240621C001600002024-03-28 12:15PM EDT160.000.260.190.35+0.04+18.18%122,39031.57%
DIS240621C001650002024-03-28 12:43PM EDT165.000.190.150.24+0.04+26.67%61,36632.18%
DIS240621C001700002024-03-28 12:36PM EDT170.000.140.090.18+0.04+40.00%3884,56033.25%
DIS240621C001750002024-03-27 1:30PM EDT175.000.080.000.000.00-7712.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000400002024-02-29 1:04PM EDT40.000.060.000.100.00-46590.23%
DIS240621P000450002024-03-08 1:57PM EDT45.000.020.000.010.00-1163,51365.63%
DIS240621P000500002024-03-19 11:36AM EDT50.000.030.000.120.00-12,65374.61%
DIS240621P000550002024-03-27 10:04AM EDT55.000.020.000.120.00-11,18966.99%
DIS240621P000600002024-03-22 12:39PM EDT60.000.010.000.070.00-444,93956.64%
DIS240621P000650002024-03-28 11:40AM EDT65.000.020.010.130.00-16,60555.08%
DIS240621P000700002024-03-28 10:25AM EDT70.000.030.030.05-0.01-25.00%408,77547.07%
DIS240621P000750002024-03-28 11:40AM EDT75.000.050.030.08-0.01-16.67%819,54244.34%
DIS240621P000800002024-03-28 10:38AM EDT80.000.070.060.090.00-20110,71339.65%
DIS240621P000850002024-03-28 1:33PM EDT85.000.110.100.11-0.01-8.33%4414,05035.65%
DIS240621P000900002024-03-28 1:16PM EDT90.000.200.160.20-0.02-9.09%23214,73833.74%
DIS240621P000950002024-03-28 2:07PM EDT95.000.290.280.30-0.05-14.29%386,62630.88%
DIS240621P001000002024-03-28 1:26PM EDT100.000.520.500.54-0.07-11.86%918,55829.22%
DIS240621P001050002024-03-28 1:26PM EDT105.000.940.900.93-0.11-10.48%173,36227.45%
DIS240621P001100002024-03-28 1:26PM EDT110.001.641.601.63-0.20-10.87%1034,59826.14%
DIS240621P001150002024-03-28 1:58PM EDT115.002.762.752.79-0.34-10.97%2952,41525.10%
DIS240621P001200002024-03-28 1:42PM EDT120.004.454.454.60-0.61-12.06%2511,75224.48%
DIS240621P001250002024-03-28 1:43PM EDT125.006.806.857.00-1.20-15.00%3529923.54%
DIS240621P001300002024-03-28 1:12PM EDT130.009.979.9510.05-1.43-12.54%1049122.39%
DIS240621P001350002024-03-28 12:51PM EDT135.0013.5313.5513.75-2.82-17.25%5821.13%
DIS240621P001400002024-03-27 3:39PM EDT140.0019.4017.8018.000.00-4519.65%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-10161.65%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3558.9060.350.00-10174.34%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--0166.21%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.9579.300.00-70225.78%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.6072.050.00-10175.35%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10158.13%