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:80.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628C000800002024-06-07 10:48AM EDT2024-06-2822.5422.1022.650.00-3497.46%
DIS240705C000800002024-06-10 3:11PM EDT2024-07-0522.6722.0522.850.00--1072.56%
DIS240719C000800002024-06-17 10:36AM EDT2024-07-1921.7522.2522.700.00-916051.56%
DIS240816C000800002024-06-20 2:06PM EDT2024-08-1622.3522.3023.150.00-65750.34%
DIS240920C000800002024-06-20 9:41AM EDT2024-09-2022.0022.9023.600.00-11,14244.43%
DIS241018C000800002024-06-21 1:26PM EDT2024-10-1823.6521.7024.25+0.70+3.05%111544.29%
DIS241115C000800002024-06-11 10:39AM EDT2024-11-1524.9023.9025.000.00-21144.86%
DIS241220C000800002024-06-21 10:34AM EDT2024-12-2025.0024.6025.25+0.55+2.25%1915241.71%
DIS250117C000800002024-06-20 12:24PM EDT2025-01-1724.1524.8525.600.00-32,42740.63%
DIS250321C000800002024-06-05 2:33PM EDT2025-03-2126.0025.8026.800.00-110140.77%
DIS250620C000800002024-06-21 1:05PM EDT2025-06-2027.9225.5029.10+0.45+1.64%281343.24%
DIS251219C000800002024-06-20 12:56PM EDT2025-12-1929.7028.0032.100.00-159843.27%
DIS260116C000800002024-06-21 3:15PM EDT2026-01-1630.6029.3531.20+0.25+0.82%950439.89%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628P000800002024-06-21 12:56PM EDT2024-06-280.010.000.01+0.01-2067.19%
DIS240705P000800002024-06-17 2:45PM EDT2024-07-050.030.000.08+0.03--2457.42%
DIS240712P000800002024-06-21 10:22AM EDT2024-07-120.020.000.10+0.02-605052.93%
DIS240719P000800002024-06-21 10:28AM EDT2024-07-190.040.020.040.00-42,14039.84%
DIS240726P000800002024-06-14 1:04PM EDT2024-07-261.950.000.330.00-1250.54%
DIS240816P000800002024-06-21 2:36PM EDT2024-08-160.160.150.21-0.02-11.11%938436.33%
DIS240920P000800002024-06-21 2:37PM EDT2024-09-200.310.310.32-0.01-3.12%4335,74830.86%
DIS241018P000800002024-06-21 10:31AM EDT2024-10-180.410.230.45-0.04-8.89%150429.05%
DIS241115P000800002024-06-21 3:09PM EDT2024-11-150.740.500.95-0.04-5.13%213431.58%
DIS241220P000800002024-06-21 2:49PM EDT2024-12-200.960.700.99-0.05-4.95%131,40128.70%
DIS250117P000800002024-06-21 3:59PM EDT2025-01-171.100.901.13-0.05-4.35%2312,75627.76%
DIS250321P000800002024-06-21 3:55PM EDT2025-03-211.591.351.69-0.11-6.47%264227.64%
DIS250620P000800002024-06-21 3:44PM EDT2025-06-202.372.222.80-0.11-4.44%345,77828.75%
DIS251219P000800002024-06-21 1:54PM EDT2025-12-193.653.253.75-0.20-5.19%11,69326.48%
DIS260116P000800002024-06-21 11:02AM EDT2026-01-163.903.254.45+0.02+0.52%11,37027.88%