UK markets open in 4 hours 54 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.95+0.37 (+0.33%)
At close: 04:00PM EST
111.78 -0.17 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240308C000750002024-02-29 11:51AM EST75.0036.4335.8038.35+36.43--5165.63%
DIS240308C000790002024-02-28 1:44PM EST79.0031.6831.8034.35+31.68--1146.48%
DIS240308C000820002024-02-08 11:33AM EST82.0029.1729.6031.350.00-10173.44%
DIS240308C000840002024-02-23 3:41PM EST84.0023.8527.8528.350.00-26127.54%
DIS240308C000850002024-02-29 3:27PM EST85.0026.5526.8527.350.00-12123.05%
DIS240308C000860002024-02-08 11:33AM EST86.0025.2225.8026.300.00-310110.94%
DIS240308C000870002024-02-28 1:09PM EST87.0024.0424.8525.350.00-14114.06%
DIS240308C000880002024-02-27 11:36AM EST88.0020.6022.9524.250.00-17124.81%
DIS240308C000890002024-03-01 3:39PM EST89.0023.1322.8023.35+3.56+18.19%2515101.95%
DIS240308C000900002024-02-26 10:16AM EST90.0018.8221.8022.350.00-274797.85%
DIS240308C000910002024-02-23 12:33PM EST91.0016.3120.8021.350.00-11093.55%
DIS240308C000920002024-02-29 12:40PM EST92.0019.6819.8020.350.00-11389.45%
DIS240308C000930002024-02-29 3:53PM EST93.0018.7318.8019.350.00-11585.16%
DIS240308C000940002024-03-01 2:38PM EST94.0017.9117.8018.35+0.51+2.93%11581.05%
DIS240308C000950002024-03-01 2:55PM EST95.0017.0816.8017.40+0.61+3.70%26079.49%
DIS240308C000960002024-03-01 2:00PM EST96.0016.2515.9016.40+0.58+3.70%433979.69%
DIS240308C000970002024-03-01 3:24PM EST97.0015.0214.9015.35+0.72+5.03%935273.24%
DIS240308C000980002024-03-01 2:39PM EST98.0013.9713.9014.35+0.56+4.18%1117568.95%
DIS240308C000990002024-03-01 10:20AM EST99.0013.0112.9513.30+0.64+5.17%919064.65%
DIS240308C001000002024-03-01 2:38PM EST100.0012.0111.8012.40+0.01+0.08%3147458.50%
DIS240308C001010002024-03-01 2:22PM EST101.0011.0510.8511.30+0.65+6.25%151952.34%
DIS240308C001020002024-03-01 3:46PM EST102.0010.109.8510.40+0.14+1.41%1424051.76%
DIS240308C001030002024-03-01 3:51PM EST103.009.098.859.35+0.44+5.09%29258.59%
DIS240308C001040002024-03-01 1:35PM EST104.008.237.858.40+0.53+6.88%353755.52%
DIS240308C001050002024-03-01 3:44PM EST105.007.136.907.40+0.38+5.63%2076550.39%
DIS240308C001060002024-03-01 3:31PM EST106.006.115.906.35+0.46+8.14%1640943.46%
DIS240308C001070002024-03-01 3:57PM EST107.005.315.105.50+0.54+11.32%7237342.87%
DIS240308C001080002024-03-01 3:53PM EST108.004.314.204.40+0.26+6.42%1721,87334.38%
DIS240308C001090002024-03-01 3:55PM EST109.003.483.303.50+0.16+4.82%10669731.30%
DIS240308C001100002024-03-01 3:57PM EST110.002.632.372.69+0.07+2.73%3091,09529.35%
DIS240308C001110002024-03-01 3:59PM EST111.001.911.852.11+0.15+8.52%7212,69030.57%
DIS240308C001120002024-03-01 3:59PM EST112.001.341.311.39+0.10+8.06%7,4051,58027.05%
DIS240308C001130002024-03-01 3:59PM EST113.000.910.860.93-0.01-1.09%5,46183226.51%
DIS240308C001140002024-03-01 3:55PM EST114.000.620.560.61-0.01-1.59%1,27157326.61%
DIS240308C001150002024-03-01 3:59PM EST115.000.390.350.39+0.04+11.43%2,1752,00026.91%
DIS240308C001160002024-03-01 3:59PM EST116.000.240.220.26-0.02-7.69%4,50222827.83%
DIS240308C001170002024-03-01 3:54PM EST117.000.150.140.16-0.03-16.67%19240228.22%
DIS240308C001180002024-03-01 3:57PM EST118.000.090.090.11-0.03-25.00%20919729.49%
DIS240308C001190002024-03-01 3:55PM EST119.000.060.040.08-0.02-25.00%11137431.06%
DIS240308C001200002024-03-01 3:56PM EST120.000.050.050.06-0.02-28.57%1391,16332.62%
DIS240308C001210002024-03-01 3:47PM EST121.000.040.020.05-0.02-33.33%1537134.77%
DIS240308C001220002024-03-01 3:13PM EST122.000.050.030.050.00-28737.70%
DIS240308C001230002024-03-01 3:33PM EST123.000.030.020.06-0.01-25.00%27441.80%
DIS240308C001240002024-03-01 2:36PM EST124.000.040.010.11+0.01+33.33%178449.81%
DIS240308C001250002024-03-01 3:54PM EST125.000.020.010.03-0.01-33.33%251142.97%
DIS240308C001260002024-03-01 3:30PM EST126.000.010.010.05-0.02-66.67%36749.22%
DIS240308C001300002024-02-28 11:26AM EST130.000.030.000.100.00-10011859.77%
DIS240308C001350002024-02-12 3:10PM EST135.000.020.000.100.00--772.66%
DIS240308C001400002024-02-15 11:57AM EST140.000.100.000.100.00--184.38%
DIS240308C001500002024-03-01 3:36PM EST150.000.010.000.020.00-8889.06%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240308P000600002024-02-29 9:45AM EST60.000.020.000.10+0.02--2218.75%
DIS240308P000750002024-01-31 10:14AM EST75.000.130.000.000.00-2450.00%
DIS240308P000790002024-02-12 9:40AM EST79.000.020.000.100.00-17128.91%
DIS240308P000800002024-02-13 9:30AM EST80.000.230.000.100.00-246124.61%
DIS240308P000810002024-02-23 10:16AM EST81.000.210.000.100.00-218120.31%
DIS240308P000820002024-02-16 9:50AM EST82.000.030.000.100.00-138116.41%
DIS240308P000830002024-02-21 12:14PM EST83.000.020.000.100.00-1107112.50%
DIS240308P000840002024-02-08 3:23PM EST84.000.040.000.100.00-2120108.59%
DIS240308P000850002024-02-21 2:55PM EST85.000.020.000.100.00-356104.69%
DIS240308P000860002024-02-26 11:22AM EST86.000.020.000.100.00-121100.39%
DIS240308P000870002024-02-09 12:51PM EST87.000.060.000.100.00-418096.48%
DIS240308P000880002024-02-27 9:32AM EST88.000.140.000.030.00-11,45179.69%
DIS240308P000890002024-02-26 3:45PM EST89.000.020.000.100.00-119189.06%
DIS240308P000900002024-02-29 3:33PM EST90.000.030.000.010.00-633665.63%
DIS240308P000910002024-03-01 10:34AM EST91.000.010.000.100.00-14181.25%
DIS240308P000920002024-02-29 11:27AM EST92.000.060.000.060.00-76172.66%
DIS240308P000930002024-02-14 11:37AM EST93.000.030.000.100.00-28273.83%
DIS240308P000940002024-02-27 10:41AM EST94.000.030.000.100.00-13269.92%
DIS240308P000950002024-03-01 3:58PM EST95.000.010.010.030.00-1148758.59%
DIS240308P000960002024-02-28 9:45AM EST96.000.010.000.100.00-14862.89%
DIS240308P000970002024-03-01 9:30AM EST97.000.010.000.10-0.01-50.00%115258.98%
DIS240308P000980002024-02-29 1:46PM EST98.000.020.010.100.00-1156956.25%
DIS240308P000990002024-03-01 12:41PM EST99.000.020.010.100.00-38152.54%
DIS240308P001000002024-03-01 3:39PM EST100.000.030.010.04+0.01+50.00%192,11746.48%
DIS240308P001010002024-03-01 2:26PM EST101.000.030.010.03-0.01-25.00%810441.02%
DIS240308P001020002024-03-01 12:55PM EST102.000.020.010.11-0.03-60.00%123447.07%
DIS240308P001030002024-03-01 3:10PM EST103.000.040.030.12+0.02+100.00%27072243.75%
DIS240308P001040002024-03-01 3:58PM EST104.000.050.020.05-0.01-16.67%6459333.59%
DIS240308P001050002024-03-01 2:28PM EST105.000.060.030.140.00-361,30936.72%
DIS240308P001060002024-03-01 3:50PM EST106.000.060.030.08-0.06-50.00%4434928.71%
DIS240308P001070002024-03-01 3:55PM EST107.000.100.080.11-0.06-37.50%1311,57226.56%
DIS240308P001080002024-03-01 3:58PM EST108.000.170.160.18-0.04-19.05%5411,28125.39%
DIS240308P001090002024-03-01 3:53PM EST109.000.300.280.31-0.11-26.83%41747724.81%
DIS240308P001100002024-03-01 3:59PM EST110.000.520.480.52-0.17-24.64%57884324.37%
DIS240308P001110002024-03-01 3:59PM EST111.000.800.780.84-0.23-22.33%1,1101,25524.17%
DIS240308P001120002024-03-01 3:59PM EST112.001.251.211.44-0.17-11.97%49916227.05%
DIS240308P001130002024-03-01 3:49PM EST113.001.781.752.01-0.46-20.54%10510627.10%
DIS240308P001140002024-03-01 3:48PM EST114.002.452.394.60-0.35-12.50%1742665.97%
DIS240308P001150002024-03-01 3:40PM EST115.003.263.203.35-0.44-11.89%11124424.37%
DIS240308P001160002024-03-01 3:15PM EST116.004.354.054.40-0.45-9.38%3930.76%
DIS240308P001170002024-03-01 2:15PM EST117.005.064.855.35+5.06-4133.79%
DIS240308P001180002024-03-01 3:32PM EST118.006.305.756.30-3.65-36.68%43036.23%
DIS240308P001190002024-02-28 11:38AM EST119.008.446.757.300.00-1140.28%
DIS240308P001200002024-02-26 12:00PM EST120.0011.707.758.250.00-2041.90%
DIS240308P001250002024-03-01 2:22PM EST125.0013.0012.7013.30-1.20-8.45%1562.50%