UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.13+0.53 (+0.55%)
At close: 04:02PM EDT
97.10 -0.03 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719C000850002024-07-12 10:35AM EDT2024-07-1912.7012.0012.50+0.65+5.39%21355.76%
DIS240802C000850002024-07-10 12:46PM EDT2024-08-0212.2512.1513.750.00-2351.90%
DIS240816C000850002024-07-11 2:28PM EDT2024-08-1612.5012.6513.350.00-110846.09%
DIS240823C000850002024-07-05 10:52AM EDT2024-08-2313.6312.8013.550.00-4444.53%
DIS240920C000850002024-07-10 11:27AM EDT2024-09-2013.5213.5013.900.00-163037.65%
DIS241018C000850002024-07-12 11:19AM EDT2024-10-1814.8014.2014.75+0.95+6.86%211337.81%
DIS241115C000850002024-07-12 2:37PM EDT2024-11-1515.5515.0515.50-1.10-6.61%13237.68%
DIS241220C000850002024-07-12 11:28AM EDT2024-12-2016.2415.6016.25+0.61+3.90%552037.02%
DIS250117C000850002024-07-12 2:33PM EDT2025-01-1716.5316.0516.70+0.13+0.79%43,54536.17%
DIS250321C000850002024-07-12 10:36AM EDT2025-03-2118.0917.5518.25+0.59+3.37%712837.13%
DIS250620C000850002024-07-12 10:28AM EDT2025-06-2019.8519.3520.80+0.63+3.28%170739.76%
DIS251219C000850002024-07-11 9:36AM EDT2025-12-1922.5521.4523.550.00-258038.93%
DIS260116C000850002024-07-11 3:21PM EDT2026-01-1622.2522.5023.000.00-1251636.62%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240719P000850002024-07-12 1:56PM EDT2024-07-190.010.000.04-0.02-66.67%93,38746.48%
DIS240726P000850002024-07-10 11:49AM EDT2024-07-260.060.000.100.00-205138.09%
DIS240802P000850002024-07-09 10:28AM EDT2024-08-020.100.000.170.00-1334.47%
DIS240809P000850002024-07-12 3:28PM EDT2024-08-090.280.290.32-0.04-12.50%412334.47%
DIS240816P000850002024-07-12 3:57PM EDT2024-08-160.400.390.42-0.04-9.09%691,55033.06%
DIS240823P000850002024-07-11 1:32PM EDT2024-08-230.490.320.490.00-61731.45%
DIS240920P000850002024-07-12 3:56PM EDT2024-09-200.710.680.73-0.08-10.13%232,42327.39%
DIS241018P000850002024-07-12 3:51PM EDT2024-10-180.980.851.17-0.05-4.85%868527.14%
DIS241115P000850002024-07-11 1:20PM EDT2024-11-151.551.371.60-0.10-6.06%167426.95%
DIS241220P000850002024-07-12 3:22PM EDT2024-12-201.861.742.09-0.23-11.00%151,63326.65%
DIS250117P000850002024-07-12 3:41PM EDT2025-01-172.202.012.30-0.18-7.56%712,87625.66%
DIS250321P000850002024-07-12 12:08PM EDT2025-03-212.912.763.05-0.19-6.13%31,26025.37%
DIS250620P000850002024-07-12 1:13PM EDT2025-06-203.783.803.95-0.07-1.82%33,10924.82%
DIS251219P000850002024-07-10 10:08AM EDT2025-12-195.454.555.900.00-21,07625.18%
DIS260116P000850002024-07-11 2:19PM EDT2026-01-165.734.605.900.00-393,67224.54%