UK markets close in 5 hours 21 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.79-0.52 (-0.53%)
At close: 04:03PM EDT
96.69 -0.10 (-0.10%)
Pre-market: 05:53AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240802C000700002024-07-05 12:53PM EDT70.0027.700.000.000.00-700.00%
DIS240802C000800002024-07-08 2:05PM EDT80.0017.950.000.000.00-100.00%
DIS240802C000850002024-07-16 11:18AM EDT85.0013.300.000.000.00-200.00%
DIS240802C000860002024-07-15 3:48PM EDT86.0011.050.000.000.00-400.00%
DIS240802C000870002024-07-10 1:38PM EDT87.0010.020.000.000.00--00.00%
DIS240802C000880002024-07-09 1:38PM EDT88.009.650.000.000.00--00.00%
DIS240802C000890002024-07-17 10:07AM EDT89.009.530.000.000.00--00.00%
DIS240802C000900002024-07-17 3:18PM EDT90.007.800.000.000.00-500.00%
DIS240802C000910002024-07-18 3:06PM EDT91.006.480.000.000.00-100.00%
DIS240802C000920002024-07-18 12:35PM EDT92.006.100.000.000.00-1500.00%
DIS240802C000930002024-07-18 3:33PM EDT93.004.650.000.000.00-2000.00%
DIS240802C000940002024-07-17 3:57PM EDT94.004.150.000.000.00-200.00%
DIS240802C000950002024-07-18 3:56PM EDT95.003.190.000.000.00-6500.00%
DIS240802C000960002024-07-18 3:52PM EDT96.002.500.000.000.00-2200.00%
DIS240802C000970002024-07-18 3:59PM EDT97.002.000.000.000.00-8100.39%
DIS240802C000980002024-07-18 3:58PM EDT98.001.530.000.000.00-22701.56%
DIS240802C000990002024-07-18 3:51PM EDT99.001.190.000.000.00-27403.13%
DIS240802C001000002024-07-18 3:59PM EDT100.000.960.000.000.00-46803.13%
DIS240802C001010002024-07-18 3:59PM EDT101.000.670.000.000.00-34606.25%
DIS240802C001020002024-07-18 3:59PM EDT102.000.500.000.000.00-9506.25%
DIS240802C001030002024-07-18 2:11PM EDT103.000.400.000.000.00-3906.25%
DIS240802C001040002024-07-18 2:19PM EDT104.000.310.000.000.00-2906.25%
DIS240802C001050002024-07-18 3:33PM EDT105.000.250.000.000.00-74012.50%
DIS240802C001060002024-07-18 3:35PM EDT106.000.200.000.000.00-34012.50%
DIS240802C001070002024-07-18 11:49AM EDT107.000.200.000.000.00-5012.50%
DIS240802C001080002024-07-18 2:41PM EDT108.000.140.000.000.00-9012.50%
DIS240802C001090002024-07-18 1:20PM EDT109.000.160.000.000.00-22012.50%
DIS240802C001100002024-07-18 11:08AM EDT110.000.130.000.000.00-51012.50%
DIS240802C001110002024-07-17 3:47PM EDT111.000.130.000.000.00-4012.50%
DIS240802C001120002024-07-15 9:59AM EDT112.000.160.000.000.00-2012.50%
DIS240802C001130002024-07-16 3:04PM EDT113.000.070.000.000.00-20012.50%
DIS240802C001140002024-07-17 3:44PM EDT114.000.100.000.000.00-15025.00%
DIS240802C001150002024-07-18 12:09PM EDT115.000.080.000.000.00-1025.00%
DIS240802C001200002024-07-17 1:20PM EDT120.000.070.000.000.00-1025.00%
DIS240802C001250002024-07-01 11:05AM EDT125.000.100.000.000.00-1025.00%
DIS240802C001300002024-07-18 12:07PM EDT130.000.030.000.000.00-1025.00%
DIS240802C001350002024-07-16 12:35PM EDT135.000.010.000.000.00-1025.00%
DIS240802C001400002024-07-01 9:31AM EDT140.000.090.000.000.00-2050.00%
DIS240802C001450002024-07-16 2:04PM EDT145.000.030.000.000.00--050.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240802P000700002024-07-05 1:52PM EDT70.000.050.000.000.00-10025.00%
DIS240802P000750002024-07-18 11:43AM EDT75.000.170.000.000.00-3025.00%
DIS240802P000800002024-07-10 9:30AM EDT80.000.030.000.000.00-1025.00%
DIS240802P000840002024-07-16 3:47PM EDT84.000.020.000.000.00--012.50%
DIS240802P000850002024-07-16 12:04PM EDT85.000.030.000.000.00-1012.50%
DIS240802P000860002024-07-18 9:41AM EDT86.000.050.000.000.00-1012.50%
DIS240802P000870002024-07-16 9:31AM EDT87.000.090.000.000.00-2012.50%
DIS240802P000880002024-07-15 9:58AM EDT88.000.130.000.000.00-2012.50%
DIS240802P000890002024-07-18 3:16PM EDT89.000.150.000.000.00-24012.50%
DIS240802P000900002024-07-18 3:00PM EDT90.000.200.000.000.00-11406.25%
DIS240802P000910002024-07-18 3:44PM EDT91.000.280.000.000.00-1506.25%
DIS240802P000920002024-07-18 3:42PM EDT92.000.400.000.000.00-6106.25%
DIS240802P000930002024-07-18 2:42PM EDT93.000.560.000.000.00-3406.25%
DIS240802P000940002024-07-18 3:30PM EDT94.000.800.000.000.00-5303.13%
DIS240802P000950002024-07-18 3:56PM EDT95.001.040.000.000.00-22803.13%
DIS240802P000960002024-07-18 3:45PM EDT96.001.450.000.000.00-5601.56%
DIS240802P000970002024-07-18 3:38PM EDT97.001.900.000.000.00-16700.00%
DIS240802P000980002024-07-18 3:49PM EDT98.002.400.000.000.00-10500.00%
DIS240802P000990002024-07-18 1:20PM EDT99.002.800.000.000.00-2800.00%
DIS240802P001000002024-07-18 3:55PM EDT100.003.830.000.000.00-8000.00%
DIS240802P001010002024-07-18 3:55PM EDT101.004.650.000.000.00-4100.00%
DIS240802P001020002024-07-18 11:38AM EDT102.004.780.000.000.00-5100.00%
DIS240802P001030002024-07-18 10:03AM EDT103.005.500.000.000.00-100.00%
DIS240802P001040002024-07-18 10:47AM EDT104.006.320.000.000.00-500.00%
DIS240802P001050002024-07-18 3:46PM EDT105.008.200.000.000.00-4100.00%
DIS240802P001060002024-07-15 11:48AM EDT106.008.850.000.000.00-100.00%
DIS240802P001070002024-07-03 12:19PM EDT107.009.050.000.000.00-400.00%
DIS240802P001080002024-07-12 9:34AM EDT108.0010.550.000.000.00-5000.00%
DIS240802P001090002024-07-12 10:15AM EDT109.0011.800.000.000.00-400.00%
DIS240802P001100002024-07-16 2:32PM EDT110.0011.600.000.000.00-100.00%
DIS240802P001120002024-07-18 11:41AM EDT112.0014.350.000.000.00-1500.00%
DIS240802P001130002024-07-02 10:51AM EDT113.0016.100.000.000.00-200.00%
DIS240802P001150002024-07-12 1:00PM EDT115.0017.550.000.000.00-100.00%