Singapore markets close in 7 hours 43 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.58+0.78 (+0.70%)
At close: 04:02PM EST
111.45 -0.13 (-0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000400002023-11-30 9:36AM EST40.0054.7551.0051.800.00-1160.00%
DIS240621C000450002024-02-08 10:16AM EST45.0064.2066.5568.150.00-245398.54%
DIS240621C000500002024-02-26 11:50AM EST50.0059.4761.9063.200.00-128392.72%
DIS240621C000550002024-02-13 12:10PM EST55.0056.2456.7558.300.00-11,34482.57%
DIS240621C000600002024-02-28 11:18AM EST60.0051.6851.7553.500.00-162075.46%
DIS240621C000650002024-02-15 10:51AM EST65.0048.0546.9548.500.00-171368.70%
DIS240621C000700002024-02-28 2:45PM EST70.0041.7542.0543.400.00-221,23360.86%
DIS240621C000750002024-02-27 3:07PM EST75.0035.5537.2538.600.00-196355.84%
DIS240621C000800002024-02-27 11:20AM EST80.0030.0532.4033.800.00-12,02450.39%
DIS240621C000850002024-02-29 3:09PM EST85.0028.2927.6028.95+0.59+2.13%63,05650.22%
DIS240621C000900002024-02-29 3:59PM EST90.0023.7522.6524.00+0.65+2.81%107,16143.09%
DIS240621C000950002024-02-29 2:58PM EST95.0019.0218.8519.25+0.57+3.09%64,85737.26%
DIS240621C001000002024-02-29 2:56PM EST100.0014.7814.4515.05+0.36+2.50%15115,40833.95%
DIS240621C001050002024-02-29 3:01PM EST105.0011.1711.1512.30+0.40+3.71%556,55235.90%
DIS240621C001100002024-02-29 3:46PM EST110.008.157.658.30+0.45+5.84%1729,31330.46%
DIS240621C001150002024-02-29 2:33PM EST115.005.405.505.60+0.15+2.86%14510,55728.58%
DIS240621C001200002024-02-29 3:55PM EST120.003.753.603.70+0.33+9.65%1099,13727.79%
DIS240621C001250002024-02-29 3:56PM EST125.002.412.292.38+0.21+9.55%1047,64927.41%
DIS240621C001300002024-02-29 3:24PM EST130.001.441.231.62+0.09+6.67%2434,21328.00%
DIS240621C001350002024-02-29 12:17PM EST135.000.900.740.94+0.02+2.27%232,44027.36%
DIS240621C001400002024-02-29 2:46PM EST140.000.600.440.60+0.06+11.11%113,59727.69%
DIS240621C001450002024-02-29 12:59PM EST145.000.380.260.39+0.04+11.76%11,16128.17%
DIS240621C001500002024-02-29 3:49PM EST150.000.240.210.33+0.03+14.29%10313,02530.01%
DIS240621C001550002024-02-28 10:13AM EST155.000.190.120.240.00-21,16530.86%
DIS240621C001600002024-02-29 3:53PM EST160.000.100.100.150.00-22,38830.91%
DIS240621C001650002024-02-29 11:41AM EST165.000.100.030.14+0.02+25.00%121,20732.76%
DIS240621C001700002024-02-29 3:59PM EST170.000.070.020.07+0.03+75.00%105,06631.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000400002024-02-29 12:04PM EST40.000.060.000.08+0.04+200.00%46171.48%
DIS240621P000450002024-02-23 10:08AM EST45.000.050.000.090.00-203,39764.45%
DIS240621P000500002024-02-28 2:37PM EST50.000.030.000.090.00-52,65657.42%
DIS240621P000550002024-02-29 12:59PM EST55.000.020.000.100.00-261,21951.56%
DIS240621P000600002024-02-29 2:35PM EST60.000.030.030.110.00-45,25250.59%
DIS240621P000650002024-02-28 2:40PM EST65.000.060.050.110.00-56,63544.63%
DIS240621P000700002024-02-28 3:07PM EST70.000.100.070.130.00-1088,92740.04%
DIS240621P000750002024-02-29 9:31AM EST75.000.170.090.17+0.05+41.67%519,70936.28%
DIS240621P000800002024-02-29 1:46PM EST80.000.190.150.25-0.02-9.52%911,17033.25%
DIS240621P000850002024-02-29 12:10PM EST85.000.340.290.350.00-5914,39529.98%
DIS240621P000900002024-02-29 2:06PM EST90.000.580.530.560.00-5714,86027.56%
DIS240621P000950002024-02-29 1:50PM EST95.000.990.900.98-0.04-3.88%526,73625.87%
DIS240621P001000002024-02-29 3:46PM EST100.001.701.651.76-0.11-6.08%1348,48924.76%
DIS240621P001050002024-02-29 3:26PM EST105.002.942.882.94-0.16-5.16%1362,17223.44%
DIS240621P001100002024-02-29 3:00PM EST110.004.804.704.80-0.18-3.61%895,13722.61%
DIS240621P001150002024-02-29 3:06PM EST115.007.257.207.30-0.40-5.23%331,80121.57%
DIS240621P001200002024-02-29 10:47AM EST120.0010.5010.2510.90-2.57-19.66%29122.34%
DIS240621P001250002024-02-23 10:00AM EST125.0019.0014.1014.800.00-2822.03%
DIS240621P001300002024-02-16 3:08PM EST130.0018.3517.8019.000.00-71520.58%
DIS240621P001350002024-02-15 2:53PM EST135.0022.8522.8024.200.00-1026.05%
DIS240621P001400002023-12-01 10:18AM EST140.0047.7848.9050.150.00-10122.51%
DIS240621P001450002023-05-11 9:09AM EST145.0052.2052.3053.650.00-10121.14%
DIS240621P001500002023-11-27 9:31AM EST150.0054.3557.4061.300.00-10131.29%
DIS240621P001550002023-02-09 10:39AM EST155.0041.3560.7062.250.00--0123.95%
DIS240621P001600002023-08-07 11:08AM EST160.0073.6078.6079.350.00-70178.67%
DIS240621P001650002023-11-14 11:24AM EST165.0073.5770.7572.000.00-10131.48%
DIS240621P001700002024-01-08 10:55AM EST170.0078.5170.6571.700.00-10113.39%