Singapore markets open in 4 hours 42 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.92+0.21 (+0.18%)
At close: 04:01PM EDT
113.79 -0.13 (-0.11%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240426C001150002024-04-24 3:59PM EDT2024-04-260.440.430.45-0.12-22.22%1,7162,69421.44%
DIS240503C001150002024-04-24 3:59PM EDT2024-05-031.261.221.26-0.02-1.54%34091023.12%
DIS240510C001150002024-04-24 3:58PM EDT2024-05-103.573.503.60+0.12+3.45%1201,74541.80%
DIS240517C001150002024-04-24 3:58PM EDT2024-05-173.803.753.85+0.05+1.32%71310,43437.33%
DIS240524C001150002024-04-24 2:05PM EDT2024-05-243.904.004.20-0.35-8.24%1216335.49%
DIS240531C001150002024-04-24 10:42AM EDT2024-05-314.104.304.40-0.23-5.31%15333.41%
DIS240621C001150002024-04-24 3:31PM EDT2024-06-215.105.005.20+0.05+0.99%1,12410,73931.19%
DIS240719C001150002024-04-24 3:59PM EDT2024-07-195.805.755.85+0.19+3.39%121,39128.61%
DIS240816C001150002024-04-24 3:34PM EDT2024-08-167.337.307.40+0.08+1.10%1042730.96%
DIS240920C001150002024-04-24 3:30PM EDT2024-09-208.258.308.450.00-64,74630.72%
DIS241018C001150002024-04-24 1:53PM EDT2024-10-189.149.159.30+0.14+1.56%1358230.88%
DIS250117C001150002024-04-24 2:02PM EDT2025-01-1711.8511.7512.05-0.07-0.59%353,76832.19%
DIS250321C001150002024-04-24 1:38PM EDT2025-03-2113.7513.7014.05+0.02+0.15%231833.62%
DIS250620C001150002024-04-23 1:03PM EDT2025-06-2016.1515.9016.350.00-13,11034.53%
DIS251219C001150002024-04-22 2:36PM EDT2025-12-1919.2019.6020.000.00-1278335.22%
DIS260116C001150002024-04-23 2:18PM EDT2026-01-1619.9019.8520.350.00-331,56935.03%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240426P001150002024-04-24 3:47PM EDT2024-04-261.371.361.40-0.36-20.81%361,01817.82%
DIS240503P001150002024-04-24 3:39PM EDT2024-05-032.112.062.11-0.23-9.83%23581219.97%
DIS240510P001150002024-04-24 3:56PM EDT2024-05-104.154.104.25-0.10-2.35%781,45137.40%
DIS240517P001150002024-04-24 3:47PM EDT2024-05-174.324.304.45-0.38-8.09%954,09733.20%
DIS240524P001150002024-04-24 2:54PM EDT2024-05-244.784.554.65+0.01+0.21%35830.73%
DIS240531P001150002024-04-24 11:28AM EDT2024-05-314.954.654.80-0.57-10.33%215228.78%
DIS240621P001150002024-04-24 3:49PM EDT2024-06-215.155.055.20-0.25-4.63%173,87525.29%
DIS240719P001150002024-04-24 3:13PM EDT2024-07-195.905.705.85-0.10-1.67%4391,17323.76%
DIS240816P001150002024-04-24 3:52PM EDT2024-08-166.806.806.90-0.13-1.88%31,02724.78%
DIS240920P001150002024-04-24 11:52AM EDT2024-09-207.657.357.45-0.05-0.65%5992,61723.59%
DIS241018P001150002024-04-24 3:18PM EDT2024-10-187.987.757.90+0.08+1.01%61,28223.08%
DIS250117P001150002024-04-23 2:39PM EDT2025-01-179.809.509.650.00-42,05723.26%
DIS250321P001150002024-04-22 1:36PM EDT2025-03-2111.1010.5010.650.00-136423.26%
DIS250620P001150002024-04-23 2:37PM EDT2025-06-2011.9011.5511.850.00-1579723.07%
DIS251219P001150002024-04-15 9:32AM EDT2025-12-1913.5013.3513.750.00-215922.56%
DIS260116P001150002024-04-23 10:22AM EDT2026-01-1614.0613.5513.900.00-149622.30%