Singapore markets open in 8 hours 10 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.93-0.08 (-0.07%)
As of 12:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241018C000800002024-04-12 1:33PM EDT80.0036.5236.2536.750.00-2749.62%
DIS241018C000850002024-04-11 2:01PM EDT85.0035.7231.7531.950.00-12144.54%
DIS241018C000900002024-04-11 3:48PM EDT90.0030.6827.2527.600.00-335541.69%
DIS241018C000950002024-04-10 11:27AM EDT95.0026.1023.1023.300.00-50051038.54%
DIS241018C001000002024-04-12 9:36AM EDT100.0020.3519.0519.35-0.60-2.86%320836.21%
DIS241018C001050002024-04-15 10:30AM EDT105.0015.8615.5515.75+0.11+0.70%219834.33%
DIS241018C001100002024-04-12 11:33AM EDT110.0012.6512.3012.500.00-546432.66%
DIS241018C001150002024-04-15 10:30AM EDT115.009.809.609.75-0.04-0.41%546731.51%
DIS241018C001200002024-04-15 11:17AM EDT120.007.207.307.40-0.32-4.26%290730.45%
DIS241018C001250002024-04-15 9:55AM EDT125.005.725.455.55+0.22+4.00%21,05129.80%
DIS241018C001300002024-04-15 11:31AM EDT130.004.054.004.10-0.05-1.22%1550029.33%
DIS241018C001350002024-04-15 12:20PM EDT135.002.972.892.98-0.05-1.66%2127828.96%
DIS241018C001400002024-04-15 11:59AM EDT140.002.162.092.150.00-11,61628.74%
DIS241018C001450002024-04-12 9:45AM EDT145.001.731.501.540.00-212128.61%
DIS241018C001500002024-04-15 11:58AM EDT150.001.101.081.13-0.06-5.17%312028.76%
DIS241018C001550002024-04-12 2:58PM EDT155.000.840.780.81+0.01+1.20%311828.78%
DIS241018C001600002024-04-12 3:56PM EDT160.000.580.580.610.00-314029.14%
DIS241018C001650002024-04-15 10:45AM EDT165.000.440.420.46-0.17-27.87%114629.47%
DIS241018C001700002024-04-11 10:29AM EDT170.000.420.280.430.00-24630.93%
DIS241018C001750002024-04-12 3:07PM EDT175.000.230.190.360.00-410231.69%
DIS241018C001800002024-04-09 9:59AM EDT180.000.430.130.310.00-11632.52%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241018P000550002024-03-11 2:03PM EDT55.000.060.000.110.00-2145.31%
DIS241018P000600002024-04-10 1:43PM EDT60.000.090.010.150.00-152642.19%
DIS241018P000650002024-04-04 1:50PM EDT65.000.130.050.230.00-103739.99%
DIS241018P000700002024-04-03 10:18AM EDT70.000.150.150.330.00-21437.55%
DIS241018P000750002024-04-12 12:06PM EDT75.000.360.290.390.00-1633.99%
DIS241018P000800002024-04-11 10:30AM EDT80.000.460.490.630.00-210832.63%
DIS241018P000850002024-04-12 2:03PM EDT85.000.840.790.830.00-114329.96%
DIS241018P000900002024-04-12 2:28PM EDT90.001.271.231.270.00-122128.54%
DIS241018P000950002024-04-12 10:27AM EDT95.001.901.861.910.00-121027.21%
DIS241018P001000002024-04-10 10:53AM EDT100.002.862.792.87+0.57+24.89%173626.18%
DIS241018P001050002024-04-15 11:27AM EDT105.004.154.104.20-0.05-1.19%467425.23%
DIS241018P001100002024-04-15 11:36AM EDT110.005.855.755.95+0.05+0.86%995024.30%
DIS241018P001150002024-04-12 3:42PM EDT115.008.258.058.200.00-811,05823.44%
DIS241018P001200002024-04-12 9:54AM EDT120.0010.0010.7010.900.00-580022.42%
DIS241018P001250002024-04-11 10:28AM EDT125.0012.5013.9014.100.00-115221.33%
DIS241018P001300002024-04-09 3:01PM EDT130.0014.9517.6517.850.00-104920.45%
DIS241018P001350002024-04-03 11:25AM EDT135.0015.6021.6522.050.00-2119.75%
DIS241018P001400002024-04-04 11:37AM EDT140.0021.2525.9026.350.00-3416.97%
DIS241018P001450002024-03-25 10:45AM EDT145.0027.5130.6531.350.00-4019.21%
DIS241018P001550002024-03-25 1:25PM EDT155.0036.6040.5541.200.00-3020.66%