UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.01-3.14 (-2.68%)
At close: 04:01PM EDT
113.73 -0.28 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000400002023-11-30 10:36AM EDT40.0054.7551.0051.800.00-1160.00%
DIS240621C000450002024-04-02 2:28PM EDT45.0077.5067.7571.300.00-2453118.75%
DIS240621C000500002024-04-02 2:23PM EDT50.0072.0062.8066.350.00-3282108.35%
DIS240621C000550002024-04-09 12:22PM EDT55.0063.9857.8561.400.00-11,34198.73%
DIS240621C000600002024-04-01 10:27AM EDT60.0062.4853.1556.450.00-560393.02%
DIS240621C000650002024-04-02 2:00PM EDT65.0057.2748.0051.150.00-171277.39%
DIS240621C000700002024-04-10 2:04PM EDT70.0047.8943.3546.150.00-21,23272.61%
DIS240621C000750002024-03-25 12:21PM EDT75.0044.6138.9540.650.00-296264.94%
DIS240621C000800002024-04-12 12:45PM EDT80.0035.4234.2035.75-3.38-8.71%71,97759.52%
DIS240621C000850002024-04-12 1:11PM EDT85.0030.0029.6030.50-4.61-13.32%22,99552.37%
DIS240621C000900002024-04-12 3:39PM EDT90.0025.1024.5525.90-4.25-14.48%106,87353.44%
DIS240621C000950002024-04-12 2:39PM EDT95.0020.6520.2521.35-3.42-14.21%84,06248.49%
DIS240621C001000002024-04-12 3:38PM EDT100.0016.0015.6517.15-3.78-19.11%11214,27245.06%
DIS240621C001050002024-04-12 3:38PM EDT105.0011.8811.9013.05-3.12-20.80%826,32440.74%
DIS240621C001100002024-04-12 3:59PM EDT110.008.498.359.55-2.59-23.38%5769,08637.99%
DIS240621C001150002024-04-12 3:55PM EDT115.005.715.655.75-2.24-28.18%30910,52131.40%
DIS240621C001200002024-04-12 3:59PM EDT120.003.543.503.65-1.71-32.57%2059,36630.52%
DIS240621C001250002024-04-12 3:55PM EDT125.002.142.122.16-0.90-29.61%8667,94729.74%
DIS240621C001300002024-04-12 3:49PM EDT130.001.281.211.25-0.65-33.68%5046,90329.55%
DIS240621C001350002024-04-12 1:07PM EDT135.000.710.670.72-0.48-40.34%1389,83029.76%
DIS240621C001400002024-04-12 3:49PM EDT140.000.400.390.42-0.29-42.03%4785,06930.23%
DIS240621C001450002024-04-12 12:03PM EDT145.000.210.130.28-0.17-44.74%92,76631.49%
DIS240621C001500002024-04-12 3:53PM EDT150.000.150.080.29-0.08-34.78%11613,16335.21%
DIS240621C001550002024-04-12 3:11PM EDT155.000.150.050.16-0.01-6.25%21,10634.86%
DIS240621C001600002024-04-12 3:07PM EDT160.000.080.060.16-0.04-33.33%342,41237.84%
DIS240621C001650002024-04-12 10:26AM EDT165.000.080.020.13-0.01-11.11%21,36539.45%
DIS240621C001700002024-04-11 9:58AM EDT170.000.060.020.040.00-54,59236.33%
DIS240621C001750002024-04-03 2:31PM EDT175.000.090.010.170.00-51046.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000400002024-02-29 1:04PM EDT40.000.060.000.100.00-46595.31%
DIS240621P000450002024-04-02 2:03PM EDT45.000.010.000.050.00-2513,41878.91%
DIS240621P000500002024-04-01 10:38AM EDT50.000.020.000.100.00-12,65275.78%
DIS240621P000550002024-04-01 12:17PM EDT55.000.020.000.190.00-31,18673.24%
DIS240621P000600002024-03-22 12:39PM EDT60.000.010.000.070.00-444,93957.81%
DIS240621P000650002024-04-11 9:31AM EDT65.000.020.020.190.00-306,57358.59%
DIS240621P000700002024-04-12 3:19PM EDT70.000.040.010.05+0.01+33.33%18,75846.88%
DIS240621P000750002024-04-12 3:18PM EDT75.000.060.040.09+0.01+20.00%2216,92444.14%
DIS240621P000800002024-04-12 3:10PM EDT80.000.160.070.17+0.09+128.57%210,65541.90%
DIS240621P000850002024-04-12 2:25PM EDT85.000.170.150.19+0.07+70.00%6013,26336.33%
DIS240621P000900002024-04-12 3:49PM EDT90.000.290.150.34+0.13+81.25%28114,40133.84%
DIS240621P000950002024-04-12 3:49PM EDT95.000.540.520.57+0.22+68.75%296,68731.03%
DIS240621P001000002024-04-12 3:51PM EDT100.001.030.991.05+0.41+66.13%2358,44129.11%
DIS240621P001050002024-04-12 3:19PM EDT105.001.901.861.92+0.69+57.02%6405,08027.61%
DIS240621P001100002024-04-12 3:59PM EDT110.003.303.303.45+1.13+52.07%2054,50626.84%
DIS240621P001150002024-04-12 3:52PM EDT115.005.605.555.65+1.67+42.49%6683,62025.90%
DIS240621P001200002024-04-12 12:26PM EDT120.008.307.508.65+1.80+27.69%411,74725.18%
DIS240621P001250002024-04-12 2:24PM EDT125.0012.0012.1012.30+2.55+26.98%1878524.15%
DIS240621P001300002024-04-12 11:19AM EDT130.0016.0015.3516.75+2.75+20.75%213525.32%
DIS240621P001350002024-04-09 3:31PM EDT135.0017.1019.9522.150.00-62934.08%
DIS240621P001400002024-04-04 3:59PM EDT140.0022.8525.2026.800.00-1435.30%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-10161.33%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3557.4061.300.00-10174.27%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--0165.36%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-70234.14%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.7572.000.00-10175.21%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10153.20%