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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250321C000600002024-03-28 10:16AM EDT60.0066.2353.1557.050.00-11102.27%
DIS250321C000650002024-05-20 1:13PM EDT65.0040.5639.4042.450.00-1257.68%
DIS250321C000700002024-05-09 1:54PM EDT70.0038.7533.7037.700.00-101852.18%
DIS250321C000750002024-05-17 11:20AM EDT75.0032.0031.3032.800.00-15846.23%
DIS250321C000800002024-05-20 9:30AM EDT80.0027.9026.5527.600.00-19739.35%
DIS250321C000850002024-05-16 10:01AM EDT85.0024.0522.1023.650.00-111137.26%
DIS250321C000900002024-05-20 10:33AM EDT90.0019.6018.3019.850.00-211435.09%
DIS250321C000950002024-05-21 1:02PM EDT95.0015.9015.1516.25-0.10-0.63%121832.90%
DIS250321C001000002024-05-21 12:16PM EDT100.0013.0012.3013.50+0.15+1.17%278032.40%
DIS250321C001050002024-05-21 12:17PM EDT105.0010.3010.1510.90+0.20+1.98%297031.44%
DIS250321C001100002024-05-21 3:30PM EDT110.007.907.908.05+0.05+0.64%21,72328.97%
DIS250321C001150002024-05-21 12:35PM EDT115.006.206.056.20+0.05+0.81%148928.29%
DIS250321C001200002024-05-21 1:11PM EDT120.004.614.554.70-0.04-0.86%3151227.72%
DIS250321C001250002024-05-21 11:06AM EDT125.003.553.453.550.00-622,11127.37%
DIS250321C001300002024-05-20 2:37PM EDT130.002.672.502.70+0.07+2.69%537327.27%
DIS250321C001350002024-05-20 3:53PM EDT135.002.101.922.03+0.15+7.69%125527.15%
DIS250321C001400002024-05-20 11:12AM EDT140.001.501.441.54-0.07-4.46%426527.17%
DIS250321C001450002024-05-21 12:54PM EDT145.001.181.081.64+0.02+1.72%225429.76%
DIS250321C001500002024-05-17 11:35AM EDT150.000.900.820.890.00-119127.33%
DIS250321C001550002024-05-20 11:44AM EDT155.000.680.630.700.00-112827.61%
DIS250321C001600002024-05-20 3:02PM EDT160.000.520.470.660.00-62928.88%
DIS250321C001650002024-05-21 1:11PM EDT165.000.310.360.62-0.09-22.50%1067830.03%
DIS250321C001700002024-05-21 10:09AM EDT170.001.520.131.51+1.18+347.06%118038.01%
DIS250321C001750002024-05-15 3:25PM EDT175.000.330.001.190.00-221237.49%
DIS250321C001800002024-05-15 10:21AM EDT180.000.270.151.000.00-18137.53%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250321P000600002024-05-15 3:27PM EDT60.000.330.002.390.00-2752.44%
DIS250321P000650002024-05-20 12:22PM EDT65.000.460.200.700.00-303933.33%
DIS250321P000700002024-05-17 2:04PM EDT70.000.710.620.750.00-22429.32%
DIS250321P000750002024-05-21 1:07PM EDT75.001.060.871.12-0.01-0.93%213127.81%
DIS250321P000800002024-05-17 3:53PM EDT80.001.601.521.730.00-326926.83%
DIS250321P000850002024-05-21 11:52AM EDT85.002.332.292.41-0.16-6.43%762125.17%
DIS250321P000900002024-05-15 11:06AM EDT90.003.803.303.450.00-7669024.00%
DIS250321P000950002024-05-20 10:32AM EDT95.004.804.705.150.00-270723.83%
DIS250321P001000002024-05-21 11:50AM EDT100.006.506.156.90-0.09-1.37%92,71022.56%
DIS250321P001050002024-05-21 12:06PM EDT105.008.808.259.70-0.20-2.22%471922.95%
DIS250321P001100002024-05-20 3:14PM EDT110.0011.4510.8011.80-0.22-1.89%291,57520.20%
DIS250321P001150002024-05-21 1:15PM EDT115.0014.8513.6514.850.00-8444418.59%
DIS250321P001200002024-05-20 9:52AM EDT120.0018.3017.7018.750.00-2229718.13%
DIS250321P001250002024-05-20 3:31PM EDT125.0022.5722.2023.250.00-16918.84%
DIS250321P001300002024-05-02 2:24PM EDT130.0020.6025.1529.300.00-2325.83%
DIS250321P001350002024-04-30 10:30AM EDT135.0025.4029.9534.200.00-1327.95%
DIS250321P001400002024-04-15 10:50AM EDT140.0026.9335.5539.300.00-1530.71%
DIS250321P001450002024-04-29 10:36AM EDT145.0033.0039.9044.150.00-1232.27%
DIS250321P001500002024-04-24 2:16PM EDT150.0036.7045.1549.100.00-5034.11%
DIS250321P001550002024-04-11 3:32PM EDT155.0037.3046.6551.200.00-900.00%