UK markets close in 4 hours 9 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.47+1.60 (+1.65%)
At close: 04:00PM EDT
98.03 -0.44 (-0.45%)
Pre-market: 07:21AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241220C000500002024-07-12 2:57PM EDT50.0048.750.000.000.00--20.00%
DIS241220C000550002024-06-18 1:44PM EDT55.0047.200.000.000.00--00.00%
DIS241220C000600002024-07-16 1:03PM EDT60.0040.100.000.000.00-150.00%
DIS241220C000650002024-07-16 10:36AM EDT65.0035.000.000.000.00-120.00%
DIS241220C000700002024-07-16 2:59PM EDT70.0030.550.000.000.00-10480.00%
DIS241220C000750002024-07-10 2:22PM EDT75.0023.900.000.000.00-4180.00%
DIS241220C000800002024-07-16 3:36PM EDT80.0021.300.000.000.00-113210.00%
DIS241220C000850002024-07-16 2:47PM EDT85.0017.250.000.000.00-95410.00%
DIS241220C000900002024-07-16 3:35PM EDT90.0013.310.000.000.00-1379980.00%
DIS241220C000950002024-07-16 3:38PM EDT95.0010.000.000.000.00-519470.00%
DIS241220C001000002024-07-16 3:58PM EDT100.007.300.000.000.00-1251,3770.78%
DIS241220C001050002024-07-16 3:59PM EDT105.005.130.000.000.00-301,3943.13%
DIS241220C001100002024-07-16 3:51PM EDT110.003.500.000.000.00-1391,3673.13%
DIS241220C001150002024-07-16 3:59PM EDT115.002.370.000.000.00-2971,7426.25%
DIS241220C001200002024-07-16 3:48PM EDT120.001.580.000.000.00-3441,9426.25%
DIS241220C001250002024-07-16 3:26PM EDT125.001.080.000.000.00-4349566.25%
DIS241220C001300002024-07-16 3:59PM EDT130.000.730.000.000.00-34737812.50%
DIS241220C001350002024-07-16 10:50AM EDT135.000.500.000.000.00-115612.50%
DIS241220C001400002024-07-16 2:48PM EDT140.000.360.000.000.00-847512.50%
DIS241220C001450002024-07-16 9:47AM EDT145.000.300.000.000.00-211812.50%
DIS241220C001500002024-07-16 9:47AM EDT150.000.220.000.000.00-24712.50%
DIS241220C001550002024-07-16 9:48AM EDT155.000.170.000.000.00-21412.50%
DIS241220C001600002024-07-16 9:49AM EDT160.000.160.000.000.00-26212.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS241220P000500002024-07-12 9:54AM EDT50.000.060.000.000.00--225.00%
DIS241220P000550002024-07-16 9:48AM EDT55.000.100.000.000.00-2025.00%
DIS241220P000600002024-07-16 9:47AM EDT60.000.180.000.000.00-219012.50%
DIS241220P000650002024-07-16 2:52PM EDT65.000.210.000.000.00-31912.50%
DIS241220P000700002024-07-16 9:49AM EDT70.000.450.000.000.00-220612.50%
DIS241220P000750002024-07-16 2:34PM EDT75.000.610.000.000.00-216412.50%
DIS241220P000800002024-07-16 12:33PM EDT80.001.050.000.000.00-41,7436.25%
DIS241220P000850002024-07-16 10:05AM EDT85.001.900.000.000.00-11,6336.25%
DIS241220P000900002024-07-16 2:45PM EDT90.002.850.000.000.00-1731,7113.13%
DIS241220P000950002024-07-16 12:11PM EDT95.004.500.000.000.00-141,1301.56%
DIS241220P001000002024-07-16 3:40PM EDT100.006.750.000.000.00-481,5870.00%
DIS241220P001050002024-07-16 2:40PM EDT105.009.550.000.000.00-45650.00%
DIS241220P001100002024-07-10 10:38AM EDT110.0014.450.000.000.00-1470.00%
DIS241220P001150002024-07-15 9:37AM EDT115.0018.300.000.000.00-1390.00%
DIS241220P001200002024-07-16 11:29AM EDT120.0022.150.000.000.00-5360.00%
DIS241220P001250002024-07-02 1:47PM EDT125.0028.100.000.000.00-1000.00%
DIS241220P001300002024-05-17 2:00PM EDT130.0026.5029.7532.250.00-10029.37%
DIS241220P001400002024-05-17 10:56AM EDT140.0036.6539.5542.150.00-1133.86%