UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.27+0.43 (+0.42%)
At close: 04:03PM EDT
102.39 +0.12 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628C001150002024-06-21 3:56PM EDT2024-06-280.060.010.06+0.01+20.00%1515042.97%
DIS240705C001150002024-06-21 3:48PM EDT2024-07-050.060.040.24-0.02-25.00%510739.65%
DIS240712C001150002024-06-21 3:29PM EDT2024-07-120.160.070.26+0.01+6.67%7031632.96%
DIS240719C001150002024-06-21 3:57PM EDT2024-07-190.210.190.23+0.02+10.53%54528,09527.74%
DIS240726C001150002024-06-21 3:39PM EDT2024-07-260.320.000.52+0.04+14.29%216930.40%
DIS240816C001150002024-06-21 3:50PM EDT2024-08-161.000.871.10-0.01-0.99%1214,67530.35%
DIS240920C001150002024-06-21 3:35PM EDT2024-09-201.641.401.72+0.05+3.14%14710,58528.14%
DIS241018C001150002024-06-21 3:57PM EDT2024-10-182.071.932.21+0.07+3.50%201,03727.33%
DIS241115C001150002024-06-21 10:22AM EDT2024-11-153.103.003.35+0.05+1.64%147529.85%
DIS241220C001150002024-06-21 3:53PM EDT2024-12-203.503.253.950.00-43573729.18%
DIS250117C001150002024-06-21 3:53PM EDT2025-01-173.953.904.15-0.05-1.25%1335,18427.88%
DIS250321C001150002024-06-21 3:55PM EDT2025-03-215.555.305.70+0.05+0.91%1149629.19%
DIS250620C001150002024-06-21 3:41PM EDT2025-06-207.457.057.65+0.05+0.68%114,18430.27%
DIS251219C001150002024-06-21 2:10PM EDT2025-12-1910.759.5513.00+0.25+2.38%1199035.55%
DIS260116C001150002024-06-20 12:11PM EDT2026-01-1611.089.3011.40+0.33+3.07%22,64131.53%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719P001150002024-06-21 11:07AM EDT2024-07-1913.2512.8013.30-0.19-1.41%292234.89%
DIS240816P001150002024-06-21 3:42PM EDT2024-08-1613.8313.2013.90-0.77-5.27%81,50531.03%
DIS240920P001150002024-06-13 3:27PM EDT2024-09-2015.6513.3514.000.00-222,72625.07%
DIS241018P001150002024-06-12 1:58PM EDT2024-10-1815.1013.6514.000.00-1021,47821.94%
DIS241115P001150002024-06-13 3:15PM EDT2024-11-1516.2714.1014.800.00-13323.93%
DIS241220P001150002024-06-13 10:10AM EDT2024-12-2015.0614.3515.050.00-1522.60%
DIS250117P001150002024-06-21 11:40AM EDT2025-01-1715.2512.8015.25-0.40-2.56%1133,66721.83%
DIS250321P001150002024-06-12 12:13PM EDT2025-03-2116.3515.2515.650.00-346720.51%
DIS250620P001150002024-06-10 3:48PM EDT2025-06-2015.9014.2516.900.00-1082621.26%
DIS251219P001150002024-05-30 9:39AM EDT2025-12-1918.1216.3018.900.00-115821.67%
DIS260116P001150002024-06-05 9:45AM EDT2026-01-1618.0017.5520.500.00-1059124.38%