Singapore markets close in 1 hour 51 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.43-0.51 (-0.45%)
At close: 04:03PM EDT
111.99 -0.44 (-0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250117C000400002024-04-12 10:08AM EDT40.0076.040.000.000.00-100.00%
DIS250117C000450002024-04-05 9:59AM EDT45.0074.000.000.000.00-200.00%
DIS250117C000500002024-04-15 3:13PM EDT50.0064.400.000.000.00-200.00%
DIS250117C000550002024-04-08 1:19PM EDT55.0064.000.000.000.00-100.00%
DIS250117C000600002024-04-17 11:16AM EDT60.0055.260.000.000.00-200.00%
DIS250117C000650002024-04-08 2:20PM EDT65.0054.910.000.000.00-100.00%
DIS250117C000700002024-04-15 9:35AM EDT70.0047.720.000.000.00-200.00%
DIS250117C000750002024-04-16 11:13AM EDT75.0040.650.000.000.00-100.00%
DIS250117C000800002024-04-18 12:32PM EDT80.0037.170.000.000.00-300.00%
DIS250117C000850002024-04-18 1:16PM EDT85.0032.400.000.000.00-300.00%
DIS250117C000900002024-04-18 11:48AM EDT90.0028.550.000.000.00-500.00%
DIS250117C000950002024-04-18 11:39AM EDT95.0024.930.000.000.00-100.00%
DIS250117C001000002024-04-18 2:21PM EDT100.0020.500.000.000.00-1900.00%
DIS250117C001050002024-04-17 1:53PM EDT105.0017.650.000.000.00-8200.00%
DIS250117C001100002024-04-18 3:28PM EDT110.0014.200.000.000.00-1400.00%
DIS250117C001150002024-04-18 3:56PM EDT115.0011.450.000.000.00-1100.78%
DIS250117C001200002024-04-18 3:04PM EDT120.009.450.000.000.00-9601.56%
DIS250117C001250002024-04-18 11:28AM EDT125.008.050.000.000.00-2203.13%
DIS250117C001300002024-04-18 3:15PM EDT130.006.000.000.000.00-15803.13%
DIS250117C001350002024-04-18 1:20PM EDT135.004.700.000.000.00-3106.25%
DIS250117C001400002024-04-18 3:54PM EDT140.003.640.000.000.00-1606.25%
DIS250117C001450002024-04-18 3:11PM EDT145.002.950.000.000.00-1706.25%
DIS250117C001500002024-04-18 3:02PM EDT150.002.300.000.000.00-4406.25%
DIS250117C001550002024-04-17 1:11PM EDT155.001.800.000.000.00-406.25%
DIS250117C001600002024-04-18 10:01AM EDT160.001.420.000.000.00-406.25%
DIS250117C001650002024-04-18 3:49PM EDT165.001.090.000.000.00-6012.50%
DIS250117C001700002024-04-18 3:30PM EDT170.000.850.000.000.00-1012.50%
DIS250117C001750002024-04-18 3:30PM EDT175.000.710.000.000.00-13012.50%
DIS250117C001800002024-04-18 2:23PM EDT180.000.550.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250117P000400002024-04-16 11:13AM EDT40.000.050.000.000.00-75025.00%
DIS250117P000450002024-04-17 3:32PM EDT45.000.050.000.000.00-10025.00%
DIS250117P000500002024-04-16 11:12AM EDT50.000.130.000.000.00-2025.00%
DIS250117P000550002024-04-17 2:52PM EDT55.000.170.000.000.00-5012.50%
DIS250117P000600002024-04-17 3:40PM EDT60.000.300.000.000.00-3012.50%
DIS250117P000650002024-04-15 1:34PM EDT65.000.360.000.000.00-387012.50%
DIS250117P000700002024-04-16 3:27PM EDT70.000.580.000.000.00-2012.50%
DIS250117P000750002024-04-18 3:43PM EDT75.000.810.000.000.00-10012.50%
DIS250117P000800002024-04-18 3:59PM EDT80.001.210.000.000.00-2706.25%
DIS250117P000850002024-04-18 3:12PM EDT85.001.660.000.000.00-11606.25%
DIS250117P000900002024-04-18 2:52PM EDT90.002.360.000.000.00-3006.25%
DIS250117P000950002024-04-18 3:12PM EDT95.003.300.000.000.00-7003.13%
DIS250117P001000002024-04-18 1:11PM EDT100.004.460.000.000.00-24803.13%
DIS250117P001050002024-04-18 12:25PM EDT105.005.900.000.000.00-42901.56%
DIS250117P001100002024-04-18 12:58PM EDT110.007.800.000.000.00-5000.78%
DIS250117P001150002024-04-18 1:09PM EDT115.0010.150.000.000.00-1500.00%
DIS250117P001200002024-04-17 1:18PM EDT120.0012.800.000.000.00-100.00%
DIS250117P001250002024-04-16 9:30AM EDT125.0016.130.000.000.00-1000.00%
DIS250117P001300002024-04-12 3:52PM EDT130.0018.700.000.000.00-800.00%
DIS250117P001350002024-04-16 9:30AM EDT135.0023.550.000.000.00-1000.00%
DIS250117P001400002024-04-11 3:58PM EDT140.0024.200.000.000.00-100.00%
DIS250117P001450002024-04-04 3:37PM EDT145.0028.500.000.000.00-2300.00%
DIS250117P001500002024-04-08 1:50PM EDT150.0032.750.000.000.00-100.00%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.940.000.000.00-300.00%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1092.50%
DIS250117P001650002023-10-02 3:06PM EDT165.0083.6583.0584.800.00-20118.10%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-1052.75%
DIS250117P001750002024-03-14 3:00PM EDT175.0063.6558.6063.200.00-27229.86%