UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.13+0.53 (+0.55%)
At close: 04:02PM EDT
97.10 -0.03 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241018C000550002024-07-05 1:23PM EDT55.0043.4142.7545.150.00-101490.67%
DIS241018C000600002024-05-15 9:40AM EDT60.0045.000.000.000.00-120.00%
DIS241018C000700002024-07-08 1:30PM EDT70.0028.6026.5530.500.00-53054.61%
DIS241018C000750002024-05-09 12:57PM EDT75.0032.0027.7028.350.00-1181.96%
DIS241018C000800002024-07-11 1:28PM EDT80.0018.2517.6019.200.00-13843.19%
DIS241018C000850002024-07-12 11:19AM EDT85.0014.8014.2014.75+0.95+6.86%211337.99%
DIS241018C000900002024-07-12 3:58PM EDT90.0010.4510.3010.75-0.10-0.95%1851734.24%
DIS241018C000950002024-07-12 1:37PM EDT95.007.457.057.20+0.69+10.21%1784730.77%
DIS241018C001000002024-07-12 3:44PM EDT100.004.704.554.65+0.35+8.05%821,93229.51%
DIS241018C001050002024-07-12 3:37PM EDT105.002.852.812.87+0.16+5.95%921,83828.92%
DIS241018C001100002024-07-12 3:57PM EDT110.001.681.651.89+0.12+7.69%27912,80929.91%
DIS241018C001150002024-07-12 3:58PM EDT115.000.980.961.04+0.06+6.52%1311,51329.18%
DIS241018C001200002024-07-12 3:01PM EDT120.000.630.570.62+0.09+16.67%3142,89929.57%
DIS241018C001250002024-07-12 2:17PM EDT125.000.380.350.39+0.04+11.76%193,19630.37%
DIS241018C001300002024-07-12 2:19PM EDT130.000.250.230.25+0.03+13.64%4978931.20%
DIS241018C001350002024-07-12 1:53PM EDT135.000.160.110.18+0.01+6.67%4681,29432.52%
DIS241018C001400002024-07-12 2:19PM EDT140.000.130.090.15+0.02+18.18%401,87634.47%
DIS241018C001450002024-07-12 10:01AM EDT145.000.090.050.23-0.06-40.00%230239.70%
DIS241018C001500002024-07-11 1:39PM EDT150.000.060.030.120.00-250238.48%
DIS241018C001550002024-07-11 1:40PM EDT155.000.050.030.200.00-138944.04%
DIS241018C001600002024-07-05 12:17PM EDT160.000.090.020.150.00-325544.53%
DIS241018C001650002024-07-12 3:24PM EDT165.000.020.010.09-0.01-33.33%228243.75%
DIS241018C001700002024-07-05 12:16PM EDT170.000.090.010.170.00-113549.81%
DIS241018C001750002024-06-28 10:57AM EDT175.000.030.010.160.00-218551.47%
DIS241018C001800002024-07-10 10:33AM EDT180.000.030.010.140.00-212852.64%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241018P000550002024-07-03 10:26AM EDT55.000.090.000.160.00-2954.39%
DIS241018P000600002024-07-12 3:34PM EDT60.000.030.010.090.00-214243.07%
DIS241018P000650002024-07-12 3:59PM EDT65.000.060.060.08-0.06-50.00%20244536.04%
DIS241018P000700002024-07-12 3:54PM EDT70.000.130.010.140.00-20221832.81%
DIS241018P000750002024-07-11 2:31PM EDT75.000.270.190.28-0.02-6.90%26230.52%
DIS241018P000800002024-07-11 3:28PM EDT80.000.450.460.50-0.04-8.16%253027.64%
DIS241018P000850002024-07-12 3:51PM EDT85.000.980.851.17-0.05-4.85%868527.27%
DIS241018P000900002024-07-12 1:51PM EDT90.001.891.921.97-0.20-9.57%1212,20524.45%
DIS241018P000950002024-07-12 1:50PM EDT95.003.503.503.65-0.35-9.09%242,33223.49%
DIS241018P001000002024-07-12 2:53PM EDT100.006.106.106.20-0.23-3.63%292,87722.83%
DIS241018P001050002024-07-12 1:44PM EDT105.009.179.209.80-0.56-5.76%211,55623.57%
DIS241018P001100002024-07-12 10:56AM EDT110.0013.2212.4513.80-0.88-6.24%11,41023.05%
DIS241018P001150002024-07-11 2:53PM EDT115.0018.2617.6518.350.00-101,44123.58%
DIS241018P001200002024-07-12 3:34PM EDT120.0022.6022.5523.25-0.54-2.33%2067326.44%
DIS241018P001250002024-07-11 2:46PM EDT125.0028.5027.5530.000.00-241047.66%
DIS241018P001300002024-07-12 3:08PM EDT130.0032.2031.5533.25-0.92-2.78%1111033.84%
DIS241018P001350002024-05-09 11:29AM EDT135.0029.4232.9033.950.00-700.00%
DIS241018P001400002024-06-11 11:15AM EDT140.0037.8242.4543.250.00-1040.36%
DIS241018P001450002024-05-06 10:32AM EDT145.0029.6543.0544.050.00-200.00%
DIS241018P001550002024-03-25 1:25PM EDT155.0036.6040.6541.450.00-300.00%