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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240816C000600002024-05-14 3:58PM EDT60.0046.1541.9544.850.00--263.23%
DIS240816C000650002024-05-10 11:53AM EDT65.0041.4638.1040.700.00--273.78%
DIS240816C000750002024-05-21 9:33AM EDT75.0029.0528.2529.15+0.20+0.69%1352.20%
DIS240816C000800002024-05-20 2:14PM EDT80.0023.5523.6524.250.00-24945.07%
DIS240816C000850002024-05-20 9:33AM EDT85.0019.4517.9020.250.00-43045.68%
DIS240816C000900002024-05-20 10:19AM EDT90.0014.6614.4515.400.00-164937.72%
DIS240816C000950002024-05-21 12:33PM EDT95.0010.459.7010.85+0.25+2.45%1710531.24%
DIS240816C001000002024-05-21 3:55PM EDT100.006.855.807.30+0.20+3.01%6162528.69%
DIS240816C001050002024-05-21 3:45PM EDT105.004.054.104.200.00-1172,78525.35%
DIS240816C001100002024-05-21 3:12PM EDT110.002.292.332.40+0.02+0.88%1972,94824.89%
DIS240816C001150002024-05-21 3:58PM EDT115.001.311.291.35+0.05+3.97%5043,40425.16%
DIS240816C001200002024-05-21 3:22PM EDT120.000.790.740.78+0.08+11.27%902,31525.93%
DIS240816C001250002024-05-21 2:18PM EDT125.000.450.440.46+0.02+4.65%2002,64426.86%
DIS240816C001300002024-05-20 3:39PM EDT130.000.300.270.32+0.01+3.45%101,91128.61%
DIS240816C001350002024-05-20 3:51PM EDT135.000.210.100.35+0.04+23.53%132532.72%
DIS240816C001400002024-05-20 2:51PM EDT140.000.140.100.280.00-114334.67%
DIS240816C001450002024-05-21 2:31PM EDT145.000.120.050.12+0.02+20.00%1550733.01%
DIS240816C001500002024-05-17 9:51AM EDT150.000.110.040.120.00-1043535.74%
DIS240816C001550002024-05-16 3:55PM EDT155.000.050.040.170.00-240640.23%
DIS240816C001600002024-05-15 12:35PM EDT160.000.050.030.140.00-1024741.65%
DIS240816C001650002024-05-20 2:16PM EDT165.000.050.020.090.00-218141.50%
DIS240816C001700002024-05-14 3:16PM EDT170.000.020.010.150.00-22246.78%
DIS240816C001750002024-05-14 10:02AM EDT175.000.030.010.170.00-42049.90%
DIS240816C001800002024-05-15 10:38AM EDT180.000.020.010.170.00-11152.05%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240816P000600002024-05-16 11:20AM EDT60.000.040.000.020.00-22841.80%
DIS240816P000650002024-05-03 1:50PM EDT65.000.080.000.150.00-12046.68%
DIS240816P000700002024-05-21 1:55PM EDT70.000.050.040.12-0.05-50.00%20657838.67%
DIS240816P000750002024-05-21 3:30PM EDT75.000.090.040.23-0.01-10.00%4009336.38%
DIS240816P000800002024-05-21 1:52PM EDT80.000.170.160.20-0.04-19.05%65429.30%
DIS240816P000850002024-05-21 3:34PM EDT85.000.370.350.38-0.01-2.63%1119326.73%
DIS240816P000900002024-05-21 3:44PM EDT90.000.750.720.76-0.03-3.85%946124.66%
DIS240816P000950002024-05-21 3:51PM EDT95.001.541.481.53-0.06-3.75%461,37123.00%
DIS240816P001000002024-05-21 3:57PM EDT100.002.942.892.94-0.10-3.29%1881,17921.66%
DIS240816P001050002024-05-21 2:58PM EDT105.005.205.105.25-0.15-2.80%2361,64220.66%
DIS240816P001100002024-05-21 2:09PM EDT110.008.507.909.50-0.05-0.58%11,42625.51%
DIS240816P001150002024-05-21 1:20PM EDT115.0012.8511.4012.90+0.91+7.62%31,37721.88%
DIS240816P001200002024-05-21 9:41AM EDT120.0016.7516.0017.90+0.20+1.21%138427.17%
DIS240816P001250002024-05-20 2:45PM EDT125.0022.2220.9522.400.00-1526.20%
DIS240816P001300002024-05-20 2:45PM EDT130.0027.2226.5527.450.00-1130.91%
DIS240816P001350002024-05-17 2:21PM EDT135.0031.7531.3532.450.00-1334.64%
DIS240816P001400002024-05-07 9:33AM EDT140.0033.3436.6037.450.00--038.14%
DIS240816P001550002024-04-04 1:08PM EDT155.0035.6040.6042.700.00-400.00%