UK 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:100.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C001000002024-05-24 3:45PM EDT2024-05-311.832.002.10+0.34+22.82%1,0981,07117.53%
DIS240607C001000002024-05-24 3:14PM EDT2024-06-072.452.452.54+0.44+21.89%7112518.99%
DIS240614C001000002024-05-24 12:30PM EDT2024-06-143.082.852.95+0.66+27.27%1416320.14%
DIS240621C001000002024-05-24 3:59PM EDT2024-06-213.203.153.25+0.62+24.03%12114,54720.29%
DIS240628C001000002024-05-24 3:45PM EDT2024-06-283.323.453.60+0.35+11.78%175321.07%
DIS240719C001000002024-05-24 3:49PM EDT2024-07-194.214.154.25+0.50+13.48%2341,77920.91%
DIS240816C001000002024-05-24 3:49PM EDT2024-08-165.905.855.95+0.48+8.86%18075226.01%
DIS240920C001000002024-05-24 2:31PM EDT2024-09-206.756.856.95+0.40+6.30%1774,77726.26%
DIS241018C001000002024-05-24 3:46PM EDT2024-10-187.517.657.75+0.56+8.06%2630526.78%
DIS241115C001000002024-05-24 3:42PM EDT2024-11-158.808.959.15+0.55+6.67%8130729.61%
DIS241220C001000002024-05-24 3:07PM EDT2024-12-209.609.659.80+0.59+6.55%3414629.18%
DIS250117C001000002024-05-24 2:38PM EDT2025-01-1710.2110.2010.45+0.46+4.72%7511,04129.43%
DIS250321C001000002024-05-24 3:07PM EDT2025-03-2111.8011.9512.10+0.40+3.51%2978330.73%
DIS250620C001000002024-05-24 3:35PM EDT2025-06-2014.0514.1014.50+0.35+2.55%1333,07532.76%
DIS251219C001000002024-05-24 3:30PM EDT2025-12-1917.4016.7017.90+0.60+3.57%551,37733.94%
DIS260116C001000002024-05-24 3:53PM EDT2026-01-1617.9017.9018.25+0.65+3.77%1241,62733.83%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P001000002024-05-24 3:59PM EDT2024-05-310.220.220.24-0.47-68.12%96391015.14%
DIS240607P001000002024-05-24 3:59PM EDT2024-06-070.560.410.58-0.49-46.67%36190316.11%
DIS240614P001000002024-05-24 3:56PM EDT2024-06-140.910.830.90-0.44-32.59%12767216.90%
DIS240621P001000002024-05-24 3:58PM EDT2024-06-211.051.031.07-0.47-30.92%29814,74116.30%
DIS240628P001000002024-05-24 3:45PM EDT2024-06-281.581.201.43-0.16-9.20%1429017.65%
DIS240719P001000002024-05-24 3:20PM EDT2024-07-192.051.982.07-0.45-18.00%5314,56518.18%
DIS240816P001000002024-05-24 3:49PM EDT2024-08-163.453.303.40-0.42-10.85%651,60521.89%
DIS240920P001000002024-05-24 3:48PM EDT2024-09-204.003.853.95-0.35-8.05%1092,45120.81%
DIS241018P001000002024-05-24 3:21PM EDT2024-10-184.404.254.35-0.45-9.28%1101,82720.31%
DIS241115P001000002024-05-24 3:49PM EDT2024-11-155.275.105.25-0.38-6.73%111,48021.88%
DIS241220P001000002024-05-24 3:36PM EDT2024-12-205.825.655.80-0.36-5.83%109621.80%
DIS250117P001000002024-05-24 3:48PM EDT2025-01-176.156.006.10-0.41-6.25%479,70521.41%
DIS250321P001000002024-05-21 11:50AM EDT2025-03-216.506.557.050.00-92,71021.66%
DIS250620P001000002024-05-24 3:34PM EDT2025-06-208.157.008.20-0.05-0.61%174,74521.77%
DIS251219P001000002024-05-24 12:16PM EDT2025-12-199.859.7510.15+0.20+2.07%573221.90%
DIS260116P001000002024-05-24 9:51AM EDT2026-01-1610.449.9010.40-0.26-2.43%15,82721.87%