Singapore markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.76+1.10 (+1.09%)
At close: 04:02PM EDT
101.70 -0.06 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C001100002024-05-24 3:46PM EDT2024-05-310.030.020.05-0.04-57.14%8,6214,89729.88%
DIS240607C001100002024-05-24 3:59PM EDT2024-06-070.130.120.130.00-1422,00125.29%
DIS240614C001100002024-05-24 3:25PM EDT2024-06-140.220.210.24-0.03-12.00%3964023.83%
DIS240621C001100002024-05-24 3:49PM EDT2024-06-210.310.300.31-0.01-3.12%44420,76322.05%
DIS240628C001100002024-05-24 1:45PM EDT2024-06-280.410.160.40+0.02+5.13%2287721.19%
DIS240719C001100002024-05-24 3:59PM EDT2024-07-190.780.750.79+0.10+14.71%2,37810,13020.89%
DIS240816C001100002024-05-24 3:57PM EDT2024-08-161.891.881.92+0.15+8.62%1663,37124.68%
DIS240920C001100002024-05-24 2:15PM EDT2024-09-202.612.602.65+0.21+8.75%5694,09124.38%
DIS241018C001100002024-05-24 11:53AM EDT2024-10-183.353.203.30+0.40+13.56%1542,04724.73%
DIS241115C001100002024-05-24 3:16PM EDT2024-11-154.404.404.55+0.20+4.76%1135627.42%
DIS241220C001100002024-05-24 3:29PM EDT2024-12-205.025.055.20+0.17+3.51%1917327.23%
DIS250117C001100002024-05-24 3:41PM EDT2025-01-175.555.605.75+0.25+4.72%618,94927.31%
DIS250321C001100002024-05-24 3:55PM EDT2025-03-217.257.257.45+0.25+3.57%201,70828.99%
DIS250620C001100002024-05-24 2:36PM EDT2025-06-209.338.909.55+0.33+3.67%122,59330.43%
DIS251219C001100002024-05-24 9:30AM EDT2025-12-1912.8011.7513.10-0.45-3.40%51,46932.13%
DIS260116C001100002024-05-24 11:17AM EDT2026-01-1613.4513.1513.40+0.70+5.49%42,04531.95%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P001100002024-05-24 10:57AM EDT2024-05-318.618.208.40-0.74-7.91%411437.40%
DIS240607P001100002024-05-23 3:41PM EDT2024-06-079.107.808.650.00-3212033.74%
DIS240614P001100002024-05-24 10:39AM EDT2024-06-148.557.908.70+1.60+23.02%91,00428.52%
DIS240621P001100002024-05-24 3:38PM EDT2024-06-218.538.058.65-0.77-8.28%388,77323.88%
DIS240628P001100002024-05-23 10:34AM EDT2024-06-288.797.758.650.00-13921.36%
DIS240719P001100002024-05-24 1:32PM EDT2024-07-198.598.608.75-1.04-10.80%177,00218.04%
DIS240816P001100002024-05-24 3:59PM EDT2024-08-169.409.309.45-0.88-8.56%61,43120.12%
DIS240920P001100002024-05-24 3:18PM EDT2024-09-209.889.659.80-0.67-6.35%32,86618.85%
DIS241018P001100002024-05-23 3:32PM EDT2024-10-1810.389.8010.10-0.37-3.44%11,31918.40%
DIS241115P001100002024-05-22 9:37AM EDT2024-11-159.979.6010.950.00-1010820.36%
DIS241220P001100002024-05-23 2:04PM EDT2024-12-2012.0411.0511.250.00-123319.68%
DIS250117P001100002024-05-24 12:09PM EDT2025-01-1711.2511.0011.50-0.75-6.25%19,24419.32%
DIS250321P001100002024-05-24 12:28PM EDT2025-03-2112.0511.1513.10-0.69-5.42%321,61121.81%
DIS250620P001100002024-05-23 12:55PM EDT2025-06-2013.5012.2013.900.00-1763,29121.09%
DIS251219P001100002024-05-20 1:02PM EDT2025-12-1914.4013.2015.150.00-683919.95%
DIS260116P001100002024-05-24 2:15PM EDT2026-01-1615.1214.6516.30-0.18-1.18%12,43521.71%