Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.61+0.18 (+0.16%)
At close: 04:01PM EDT
112.38 -0.24 (-0.21%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240426C001000002024-04-19 1:44PM EDT2024-04-2612.3012.3513.10-0.85-6.46%283952.73%
DIS240503C001000002024-04-18 9:36AM EDT2024-05-0313.4712.5513.200.00-13652.44%
DIS240510C001000002024-04-19 12:14PM EDT2024-05-1012.2513.0013.75-1.78-12.69%23452.22%
DIS240517C001000002024-04-19 3:55PM EDT2024-05-1713.6013.5013.80-0.50-3.55%49592445.63%
DIS240524C001000002024-04-19 3:32PM EDT2024-05-2413.5713.7514.05-1.55-10.25%10743.63%
DIS240621C001000002024-04-19 3:10PM EDT2024-06-2114.4014.4014.80-0.45-3.03%1414,25138.33%
DIS240719C001000002024-04-18 10:56AM EDT2024-07-1916.5515.1515.400.00-892935.50%
DIS240816C001000002024-04-19 1:13PM EDT2024-08-1615.8515.8516.40-1.80-10.20%182936.07%
DIS240920C001000002024-04-19 3:05PM EDT2024-09-2016.8517.1517.30-1.00-5.60%144,61635.51%
DIS241018C001000002024-04-19 10:08AM EDT2024-10-1817.8517.8518.10-1.15-6.05%124035.71%
DIS250117C001000002024-04-19 2:24PM EDT2025-01-1720.2020.2020.35-0.30-1.46%411,97635.93%
DIS250321C001000002024-04-19 2:05PM EDT2025-03-2121.7020.6522.55-1.55-6.67%1019338.23%
DIS250620C001000002024-04-19 3:32PM EDT2025-06-2023.9523.9025.15-0.05-0.21%233,02839.96%
DIS251219C001000002024-04-19 12:46PM EDT2025-12-1926.7026.7027.95-0.64-2.34%11,34338.89%
DIS260116C001000002024-04-19 9:59AM EDT2026-01-1627.2326.8527.80-1.47-5.12%221,45637.73%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240426P001000002024-04-19 3:53PM EDT2024-04-260.030.010.040.00-784744.34%
DIS240503P001000002024-04-19 3:36PM EDT2024-05-030.080.060.09-0.03-27.27%14039934.38%
DIS240510P001000002024-04-19 3:55PM EDT2024-05-100.570.550.58-0.02-3.39%1981342.09%
DIS240517P001000002024-04-19 3:57PM EDT2024-05-170.690.680.70-0.07-9.21%9792,73638.31%
DIS240524P001000002024-04-19 1:22PM EDT2024-05-240.820.720.94+0.13+18.84%14437.50%
DIS240531P001000002024-04-19 1:33PM EDT2024-05-310.910.830.88-0.02-2.15%71433.42%
DIS240621P001000002024-04-19 3:58PM EDT2024-06-211.161.131.18-0.04-3.33%548,60830.03%
DIS240719P001000002024-04-19 3:56PM EDT2024-07-191.651.591.64+0.02+1.23%261,68828.22%
DIS240816P001000002024-04-19 3:42PM EDT2024-08-162.412.302.34+0.11+4.78%294728.62%
DIS240920P001000002024-04-19 1:23PM EDT2024-09-202.892.712.81+0.13+4.71%191,80527.33%
DIS241018P001000002024-04-19 2:55PM EDT2024-10-183.303.103.20+0.10+3.12%3885826.76%
DIS250117P001000002024-04-19 3:47PM EDT2025-01-174.654.504.65+0.19+4.26%418,19926.53%
DIS250321P001000002024-04-19 1:46PM EDT2025-03-215.555.405.55+0.15+2.78%51,19826.43%
DIS250620P001000002024-04-18 10:12AM EDT2025-06-206.656.356.60+0.25+3.91%174,79226.00%
DIS251219P001000002024-04-19 12:16PM EDT2025-12-198.518.059.30+0.39+4.80%7065427.14%
DIS260116P001000002024-04-19 2:26PM EDT2026-01-168.458.258.65-0.05-0.59%35,72825.28%