UK markets open in 1 hour 55 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.31-1.16 (-1.18%)
At close: 04:03PM EDT
97.32 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241115C000550002024-07-16 10:56AM EDT55.0044.410.000.000.00-200.00%
DIS241115C000600002024-06-28 11:56AM EDT60.0041.000.000.000.00-200.00%
DIS241115C000650002024-07-01 11:13AM EDT65.0034.410.000.000.00--00.00%
DIS241115C000700002024-07-16 11:29AM EDT70.0029.700.000.000.00-200.00%
DIS241115C000750002024-07-16 3:47PM EDT75.0025.450.000.000.00-200.00%
DIS241115C000800002024-07-17 12:51PM EDT80.0019.200.000.000.00-600.00%
DIS241115C000850002024-07-15 1:29PM EDT85.0015.300.000.000.00-100.00%
DIS241115C000900002024-07-17 9:54AM EDT90.0012.400.000.000.00-7200.00%
DIS241115C000950002024-07-17 3:25PM EDT95.008.700.000.000.00-800.00%
DIS241115C001000002024-07-17 3:13PM EDT100.005.830.000.000.00-5101.56%
DIS241115C001050002024-07-17 3:55PM EDT105.003.990.000.000.00-32103.13%
DIS241115C001100002024-07-17 3:13PM EDT110.002.570.000.000.00-12506.25%
DIS241115C001150002024-07-17 3:14PM EDT115.001.690.000.000.00-1206.25%
DIS241115C001200002024-07-17 12:29PM EDT120.001.060.000.000.00-1606.25%
DIS241115C001250002024-07-17 2:15PM EDT125.000.740.000.000.00-1012.50%
DIS241115C001300002024-07-16 1:29PM EDT130.000.540.000.000.00-7012.50%
DIS241115C001350002024-07-17 10:42AM EDT135.000.360.000.000.00-2012.50%
DIS241115C001400002024-07-17 3:51PM EDT140.000.240.000.000.00-21012.50%
DIS241115C001450002024-07-17 10:22AM EDT145.000.230.000.000.00-2012.50%
DIS241115C001500002024-07-17 9:53AM EDT150.000.150.000.000.00-2012.50%
DIS241115C001550002024-07-17 10:23AM EDT155.000.150.000.000.00-2012.50%
DIS241115C001600002024-07-16 3:56PM EDT160.000.070.000.000.00-200012.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241115P000500002024-07-11 9:31AM EDT50.000.050.000.000.00--025.00%
DIS241115P000550002024-07-16 9:53AM EDT55.000.120.000.000.00-2025.00%
DIS241115P000600002024-07-17 12:38PM EDT60.000.090.000.000.00-92012.50%
DIS241115P000650002024-07-17 12:37PM EDT65.000.150.000.000.00-122012.50%
DIS241115P000700002024-07-17 10:23AM EDT70.000.280.000.000.00-2012.50%
DIS241115P000750002024-07-17 3:39PM EDT75.000.490.000.000.00-4012.50%
DIS241115P000800002024-07-17 12:57PM EDT80.000.890.000.000.00-106.25%
DIS241115P000850002024-07-17 1:22PM EDT85.001.640.000.000.00-2206.25%
DIS241115P000900002024-07-17 3:48PM EDT90.002.800.000.000.00-6603.13%
DIS241115P000950002024-07-17 12:51PM EDT95.004.650.000.000.00-57000.78%
DIS241115P001000002024-07-17 3:07PM EDT100.007.200.000.000.00-10000.00%
DIS241115P001050002024-07-17 10:28AM EDT105.009.500.000.000.00-5300.00%
DIS241115P001100002024-07-17 12:37PM EDT110.0014.300.000.000.00-600.00%
DIS241115P001150002024-06-13 3:15PM EDT115.0016.2718.0018.550.00-13324.50%
DIS241115P001200002024-07-12 3:41PM EDT120.0022.750.000.000.00-200.00%
DIS241115P001350002024-06-12 1:49PM EDT135.0034.3837.5538.300.00-2236.48%
DIS241115P001400002024-05-10 10:24AM EDT140.0033.9037.8039.150.00--00.00%