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
Strike:125.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524C001250002024-05-21 11:53AM EDT2024-05-240.010.000.020.00-13848879.69%
DIS240531C001250002024-05-17 12:41PM EDT2024-05-310.030.000.100.00-468953.32%
DIS240607C001250002024-05-17 1:30PM EDT2024-06-070.040.010.170.00-115349.61%
DIS240614C001250002024-05-13 9:33AM EDT2024-06-140.400.000.150.00-12040.82%
DIS240621C001250002024-05-21 3:40PM EDT2024-06-210.070.070.10-0.01-12.50%1910,02233.59%
DIS240628C001250002024-05-21 1:14PM EDT2024-06-280.090.020.19-0.05-35.71%1033333.89%
DIS240719C001250002024-05-21 2:51PM EDT2024-07-190.180.140.24-0.02-10.00%3935,96928.42%
DIS240816C001250002024-05-21 2:18PM EDT2024-08-160.450.440.46+0.02+4.65%2002,64426.86%
DIS240920C001250002024-05-21 3:34PM EDT2024-09-200.650.650.96+0.02+3.17%1466,93727.37%
DIS241018C001250002024-05-21 3:45PM EDT2024-10-180.880.880.930.00-1742,85024.46%
DIS241115C001250002024-05-21 12:17PM EDT2024-11-151.561.541.59+0.01+0.65%119026.45%
DIS241220C001250002024-05-21 9:42AM EDT2024-12-201.961.942.08+0.01+0.51%619026.53%
DIS250117C001250002024-05-21 1:48PM EDT2025-01-172.332.312.57-0.02-0.85%347,67826.98%
DIS250321C001250002024-05-21 11:06AM EDT2025-03-213.553.453.550.00-622,11127.37%
DIS250620C001250002024-05-21 3:00PM EDT2025-06-205.135.055.25+0.03+0.59%361,64728.70%
DIS251219C001250002024-05-20 2:29PM EDT2025-12-198.308.058.400.00-662230.36%
DIS260116C001250002024-05-21 10:10AM EDT2026-01-168.708.459.50-0.20-2.25%31,71031.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240607P001250002024-05-06 9:45AM EDT2024-06-0711.2421.6022.500.00--062.26%
DIS240614P001250002024-05-06 2:12PM EDT2024-06-149.8520.7522.500.00--052.39%
DIS240621P001250002024-05-21 2:58PM EDT2024-06-2121.9020.9022.35-0.45-2.01%492642.63%
DIS240719P001250002024-05-21 12:49PM EDT2024-07-1921.9021.8522.40-0.45-2.01%26731.79%
DIS240816P001250002024-05-20 2:45PM EDT2024-08-1622.2220.9522.400.00-1526.20%
DIS240920P001250002024-05-20 10:24AM EDT2024-09-2022.1520.9022.500.00-3523.27%
DIS241018P001250002024-05-16 10:33AM EDT2024-10-1821.3721.4522.500.00-52821.00%
DIS241220P001250002024-05-20 1:55PM EDT2024-12-2022.4521.4522.500.00-101517.64%
DIS250117P001250002024-05-17 9:37AM EDT2025-01-1722.0022.0023.000.00-172919.80%
DIS250321P001250002024-05-20 3:31PM EDT2025-03-2122.5722.2023.250.00-16918.84%
DIS250620P001250002024-05-16 12:34PM EDT2025-06-2022.7522.6023.750.00-36718.42%
DIS251219P001250002024-04-01 2:04PM EDT2025-12-1915.7519.8020.750.00-9210.00%
DIS260116P001250002024-05-13 10:50AM EDT2026-01-1622.4023.0524.650.00-3863217.30%