UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.74-1.05 (-1.08%)
At close: 04:01PM EDT
95.53 -0.21 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726C000700002024-07-05 12:53PM EDT2024-07-2627.7025.6026.000.00-20111.72%
DIS240802C000700002024-07-05 12:53PM EDT2024-08-0227.7024.6028.000.00-70113.57%
DIS240809C000700002024-07-18 3:25PM EDT2024-08-0927.0924.4027.950.00-1186.52%
DIS240920C000700002024-07-17 3:20PM EDT2024-09-2028.3525.3028.700.00-210364.33%
DIS241018C000700002024-07-15 1:06PM EDT2024-10-1828.1925.6529.000.00-53557.28%
DIS241115C000700002024-07-16 11:29AM EDT2024-11-1529.7026.1029.550.00-21354.75%
DIS241220C000700002024-07-16 2:59PM EDT2024-12-2030.5526.4029.850.00-104850.40%
DIS250117C000700002024-07-19 1:36PM EDT2025-01-1727.8027.6529.10-1.50-5.12%21,38052.78%
DIS250321C000700002024-07-19 3:53PM EDT2025-03-2128.6528.5529.20-1.95-6.37%15746.00%
DIS250620C000700002024-07-15 11:54AM EDT2025-06-2031.5029.7031.250.00-125948.13%
DIS251219C000700002024-07-15 1:46PM EDT2025-12-1933.1231.7032.700.00-143643.46%
DIS260116C000700002024-07-19 3:59PM EDT2026-01-1632.1531.7033.10-2.60-7.48%127543.57%
DIS261218C000700002024-07-19 9:32AM EDT2026-12-1836.1034.2036.20-0.50-1.37%1941.62%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240726P000700002024-07-18 2:15PM EDT2024-07-260.010.000.080.00-12106.25%
DIS240802P000700002024-07-19 2:43PM EDT2024-08-020.070.000.07+0.02+40.00%51570.70%
DIS240809P000700002024-07-08 11:15AM EDT2024-08-090.050.000.190.00--2065.43%
DIS240816P000700002024-07-17 3:45PM EDT2024-08-160.030.010.090.00-1,3102,24751.56%
DIS240920P000700002024-07-19 2:43PM EDT2024-09-200.090.070.11+0.01+12.50%161,48738.09%
DIS241018P000700002024-07-16 12:00PM EDT2024-10-180.110.070.170.00-723233.99%
DIS241115P000700002024-07-18 9:58AM EDT2024-11-150.300.190.460.00-26836.06%
DIS241220P000700002024-07-18 9:51AM EDT2024-12-200.420.460.490.00-220932.13%
DIS250117P000700002024-07-19 3:58PM EDT2025-01-170.590.560.59+0.10+20.41%405,51930.84%
DIS250321P000700002024-07-16 3:24PM EDT2025-03-210.720.890.950.00-522129.96%
DIS250620P000700002024-07-19 3:46PM EDT2025-06-201.381.221.41+0.11+8.66%14,97428.64%
DIS251219P000700002024-07-19 11:21AM EDT2025-12-192.352.342.48+0.12+5.38%11,96427.83%
DIS260116P000700002024-07-18 10:09AM EDT2026-01-162.302.402.820.00-11,41628.43%