Singapore markets open in 15 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.88-1.56 (-1.52%)
At close: 04:00PM EDT
101.24 +0.36 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000850002024-05-17 12:56PM EDT2024-05-3118.4715.2516.200.00-25155.47%
DIS240607C000850002024-05-08 12:48PM EDT2024-06-0720.8615.7016.300.00--260.16%
DIS240621C000850002024-05-28 12:23PM EDT2024-06-2116.5016.0016.50-1.50-8.33%22,97554.10%
DIS240719C000850002024-05-28 12:59PM EDT2024-07-1916.4516.1516.75-1.30-7.32%427240.04%
DIS240816C000850002024-05-28 9:30AM EDT2024-08-1617.5016.6017.250.00-33437.31%
DIS240920C000850002024-05-24 10:00AM EDT2024-09-2018.2517.4017.750.00-1063134.80%
DIS241018C000850002024-05-09 9:30AM EDT2024-10-1822.5018.0518.300.00-12234.58%
DIS241115C000850002024-05-28 1:56PM EDT2024-11-1520.1518.7019.250.00-31036.59%
DIS241220C000850002024-05-29 3:49PM EDT2024-12-2019.6019.5020.70-1.65-7.76%6414939.75%
DIS250117C000850002024-05-29 12:09PM EDT2025-01-1720.2519.6021.05-0.98-4.62%23,53038.69%
DIS250321C000850002024-05-28 11:58AM EDT2025-03-2122.9021.0022.400.00-111239.03%
DIS250620C000850002024-05-24 11:55AM EDT2025-06-2024.1222.5025.500.00-168543.26%
DIS251219C000850002024-05-29 1:55PM EDT2025-12-1926.2025.7527.35+0.25+0.96%1057340.08%
DIS260116C000850002024-05-29 11:57AM EDT2026-01-1626.6425.5027.40-0.27-1.00%1051139.25%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P000850002024-05-23 10:30AM EDT2024-05-310.010.000.010.00-1,0391,08684.38%
DIS240607P000850002024-05-29 2:03PM EDT2024-06-070.010.000.010.00-4224842.19%
DIS240614P000850002024-05-28 3:53PM EDT2024-06-140.050.010.020.00-56534.38%
DIS240621P000850002024-05-29 3:24PM EDT2024-06-210.030.030.050.00-2512,72532.62%
DIS240628P000850002024-05-15 1:46PM EDT2024-06-280.130.000.210.00--136.62%
DIS240719P000850002024-05-29 12:46PM EDT2024-07-190.100.060.15+0.01+11.11%201,72026.32%
DIS240816P000850002024-05-29 3:43PM EDT2024-08-160.420.430.47+0.04+10.53%7820627.12%
DIS240920P000850002024-05-29 3:15PM EDT2024-09-200.640.640.73+0.02+3.23%52,08425.44%
DIS241018P000850002024-05-29 1:16PM EDT2024-10-180.860.861.00+0.05+6.17%1042025.07%
DIS241115P000850002024-05-29 11:33AM EDT2024-11-151.351.351.42-0.09-6.25%28725.76%
DIS241220P000850002024-05-29 3:46PM EDT2024-12-201.671.701.74+0.10+6.37%79525.26%
DIS250117P000850002024-05-29 10:28AM EDT2025-01-171.831.911.99+0.03+1.67%2513,99424.95%
DIS250321P000850002024-05-29 3:05PM EDT2025-03-212.502.342.67-0.05-1.96%50361724.99%
DIS250620P000850002024-05-24 2:52PM EDT2025-06-203.353.053.550.00-162,95124.87%
DIS251219P000850002024-05-29 3:49PM EDT2025-12-194.954.855.00+0.15+3.12%621,05924.34%
DIS260116P000850002024-05-29 2:04PM EDT2026-01-165.175.105.35+0.17+3.40%102,63324.64%