Singapore markets open in 5 hours 46 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.12-1.32 (-1.29%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000900002024-05-21 2:50PM EDT2024-05-3113.2111.1511.400.00-11479.69%
DIS240607C000900002024-05-10 3:37PM EDT2024-06-0715.8011.3011.500.00-1253.81%
DIS240614C000900002024-05-09 2:01PM EDT2024-06-1416.3011.3011.650.00-1145.26%
DIS240621C000900002024-05-29 11:05AM EDT2024-06-2111.7511.5511.80-1.04-8.13%96,60741.07%
DIS240628C000900002024-05-24 12:10PM EDT2024-06-2812.5811.4512.000.00-3439.28%
DIS240705C000900002024-05-28 1:24PM EDT2024-07-0513.0911.6512.450.00-2341.21%
DIS240719C000900002024-05-29 2:08PM EDT2024-07-1912.3011.9012.10-1.09-8.14%291,25231.47%
DIS240816C000900002024-05-29 1:31PM EDT2024-08-1612.9612.8012.95-0.84-6.09%5265932.34%
DIS240920C000900002024-05-29 11:26AM EDT2024-09-2013.7513.5513.70-0.85-5.82%32,48531.51%
DIS241018C000900002024-05-29 2:19PM EDT2024-10-1814.3914.2514.40-0.98-6.38%836131.83%
DIS241115C000900002024-05-23 2:11PM EDT2024-11-1514.7515.2515.450.00-12933.80%
DIS241220C000900002024-05-29 2:33PM EDT2024-12-2015.9515.9016.10-0.85-5.06%5321033.37%
DIS250117C000900002024-05-29 12:41PM EDT2025-01-1716.5016.2516.45-0.60-3.51%85,37432.59%
DIS250321C000900002024-05-20 10:33AM EDT2025-03-2119.6017.8518.050.00-211434.05%
DIS250620C000900002024-05-28 10:23AM EDT2025-06-2020.8018.8520.050.00-21,65435.29%
DIS251219C000900002024-05-29 2:40PM EDT2025-12-1923.0022.3023.50+0.49+2.18%497436.82%
DIS260116C000900002024-05-29 2:33PM EDT2026-01-1623.4023.2523.55-0.34-1.43%1977536.06%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P000900002024-05-28 12:52PM EDT2024-05-310.010.000.010.00-11127951.56%
DIS240607P000900002024-05-28 9:54AM EDT2024-06-070.050.010.040.00-148934.38%
DIS240614P000900002024-05-28 9:30AM EDT2024-06-140.350.020.130.00-15332.32%
DIS240621P000900002024-05-29 2:31PM EDT2024-06-210.120.050.11+0.06+100.00%2515,18326.27%
DIS240628P000900002024-05-29 12:39PM EDT2024-06-280.130.080.150.00-84424.61%
DIS240719P000900002024-05-29 2:10PM EDT2024-07-190.270.270.28+0.04+17.39%895,31621.83%
DIS240816P000900002024-05-29 2:38PM EDT2024-08-160.880.870.91+0.07+8.64%3195,64024.76%
DIS240920P000900002024-05-29 2:25PM EDT2024-09-201.241.121.26+0.12+10.71%346,06123.22%
DIS241018P000900002024-05-29 1:21PM EDT2024-10-181.541.521.57+0.19+14.07%64,05222.71%
DIS241115P000900002024-05-29 11:42AM EDT2024-11-152.222.172.22+0.27+13.85%432724.10%
DIS241220P000900002024-05-29 11:26AM EDT2024-12-202.632.592.80+0.17+6.91%1952224.51%
DIS250117P000900002024-05-29 11:23AM EDT2025-01-172.932.862.92+0.18+6.55%313,14523.47%
DIS250321P000900002024-05-29 2:04PM EDT2025-03-213.703.653.75+0.15+4.23%441,12623.72%
DIS250620P000900002024-05-29 10:44AM EDT2025-06-204.654.604.75+0.25+5.68%13,96223.68%
DIS251219P000900002024-05-28 11:29AM EDT2025-12-196.056.156.500.00-201,22523.62%
DIS260116P000900002024-05-29 12:51PM EDT2026-01-166.606.156.75+0.35+5.60%42,15723.62%