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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240920C000400002024-05-07 11:54AM EDT40.0065.2061.3065.300.00-33083.59%
DIS240920C000450002023-11-06 1:33PM EDT45.0042.2046.6548.350.00-130.00%
DIS240920C000500002024-05-10 2:45PM EDT50.0056.5051.4055.450.00-52869.73%
DIS240920C000550002024-05-07 9:30AM EDT55.0052.9747.0550.650.00-1771.05%
DIS240920C000600002024-05-06 1:04PM EDT60.0057.2041.8044.050.00-32465.87%
DIS240920C000650002024-04-16 1:27PM EDT65.0050.4837.8039.550.00-1015351.95%
DIS240920C000700002024-05-17 2:14PM EDT70.0034.3333.5534.350.00-19853.69%
DIS240920C000750002024-03-19 1:21PM EDT75.0041.9538.8039.450.00-10127111.88%
DIS240920C000800002024-05-16 3:36PM EDT80.0024.9923.1524.700.00-51,12841.99%
DIS240920C000850002024-05-20 1:00PM EDT85.0019.8218.4020.900.00-563842.81%
DIS240920C000900002024-05-21 9:49AM EDT90.0015.8015.2015.90+0.18+1.15%52,46734.74%
DIS240920C000950002024-05-21 2:38PM EDT95.0011.2010.2512.40+0.25+2.28%295433.99%
DIS240920C001000002024-05-21 3:13PM EDT100.007.857.758.20+0.20+2.61%54,69328.16%
DIS240920C001050002024-05-21 2:59PM EDT105.005.115.055.15+0.09+1.79%3123,53625.42%
DIS240920C001100002024-05-21 3:31PM EDT110.003.083.053.20+0.03+0.98%583,78124.71%
DIS240920C001150002024-05-21 3:54PM EDT115.001.851.831.91+0.05+2.78%348,20724.41%
DIS240920C001200002024-05-21 3:26PM EDT120.001.101.101.15+0.05+4.76%3537,45624.66%
DIS240920C001250002024-05-21 3:34PM EDT125.000.650.650.96+0.02+3.17%1466,93727.37%
DIS240920C001300002024-05-21 3:39PM EDT130.000.420.410.45+0.03+7.69%92,62525.93%
DIS240920C001350002024-05-21 2:32PM EDT135.000.300.250.30+0.05+20.00%41,44226.83%
DIS240920C001400002024-05-20 3:55PM EDT140.000.180.180.360.00-782,04930.66%
DIS240920C001450002024-05-20 2:30PM EDT145.000.180.120.18+0.03+20.00%184929.64%
DIS240920C001500002024-05-20 1:42PM EDT150.000.190.080.220.00-121,16633.06%
DIS240920C001550002024-05-16 3:49PM EDT155.000.170.060.140.00-219633.06%
DIS240920C001600002024-05-16 3:51PM EDT160.000.060.000.210.00-244137.31%
DIS240920C001650002024-05-16 2:41PM EDT165.000.150.020.130.00-213936.82%
DIS240920C001700002024-05-15 2:27PM EDT170.000.040.000.190.00-20023640.87%
DIS240920C001750002024-05-17 9:30AM EDT175.000.050.010.180.00-143042.48%
DIS240920C001800002024-05-21 3:49PM EDT180.000.040.000.18+0.01+33.33%329544.34%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240920P000400002024-05-06 1:57PM EDT40.000.100.000.100.00-33465.63%
DIS240920P000450002024-03-12 1:48PM EDT45.000.060.000.130.00-22,42159.96%
DIS240920P000500002024-04-30 11:49AM EDT50.000.020.000.100.00-210051.17%
DIS240920P000550002024-05-07 11:16AM EDT55.000.030.000.160.00-125552.54%
DIS240920P000600002024-05-21 10:34AM EDT60.000.070.010.17+0.02+40.00%12,04246.39%
DIS240920P000650002024-05-10 1:42PM EDT65.000.070.050.180.00-21,38140.63%
DIS240920P000700002024-05-20 3:32PM EDT70.000.090.070.160.00-11,69134.18%
DIS240920P000750002024-05-20 10:34AM EDT75.000.130.130.300.00-13,06432.32%
DIS240920P000800002024-05-21 10:17AM EDT80.000.300.270.45-0.03-9.09%115,38929.20%
DIS240920P000850002024-05-21 3:33PM EDT85.000.530.520.55-0.02-3.64%162,07524.71%
DIS240920P000900002024-05-21 1:40PM EDT90.001.051.011.06-0.01-0.94%335,94123.19%
DIS240920P000950002024-05-21 3:29PM EDT95.001.961.901.96-0.04-2.00%252,61521.80%
DIS240920P001000002024-05-21 1:52PM EDT100.003.453.403.50-0.10-2.82%252,36720.76%
DIS240920P001050002024-05-21 1:13PM EDT105.005.855.655.800.00-592,82419.78%
DIS240920P001100002024-05-21 3:58PM EDT110.008.827.759.60-0.13-1.45%22,86722.02%
DIS240920P001150002024-05-20 2:37PM EDT115.0012.8812.1513.000.00-22,74019.15%
DIS240920P001200002024-05-15 2:28PM EDT120.0016.9016.0018.300.00-51,34225.77%
DIS240920P001250002024-05-20 10:24AM EDT125.0022.1520.9022.500.00-3523.27%
DIS240920P001300002024-05-17 10:46AM EDT130.0026.5026.6527.600.00-11127.83%
DIS240920P001350002024-05-10 10:28AM EDT135.0029.1530.8533.300.00-1237.65%
DIS240920P001400002024-05-07 2:59PM EDT140.0033.9036.5537.650.00-42034.78%
DIS240920P001500002024-04-03 3:27PM EDT150.0031.5035.0537.600.00-100.00%
DIS240920P001650002024-04-19 3:32PM EDT165.0052.780.000.000.00-100.00%