UK markets open in 2 hours 36 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.90-0.35 (-0.34%)
At close: 04:02PM EDT
102.82 -0.08 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240816C000600002024-05-14 3:58PM EDT60.0046.150.000.000.00--00.00%
DIS240816C000650002024-05-10 11:53AM EDT65.0041.460.000.000.00--00.00%
DIS240816C000750002024-05-20 11:00AM EDT75.0028.850.000.00-2.40-7.68%100.00%
DIS240816C000800002024-05-20 2:14PM EDT80.0023.550.000.00-0.80-3.29%200.00%
DIS240816C000850002024-05-20 9:33AM EDT85.0019.450.000.00-2.65-11.99%400.00%
DIS240816C000900002024-05-20 10:19AM EDT90.0014.660.000.00-0.34-2.27%100.00%
DIS240816C000950002024-05-20 3:53PM EDT95.0010.200.000.00-0.65-5.99%7100.00%
DIS240816C001000002024-05-20 3:48PM EDT100.006.650.000.00-0.46-6.47%21800.00%
DIS240816C001050002024-05-20 3:45PM EDT105.004.050.000.00-0.27-6.25%27700.78%
DIS240816C001100002024-05-20 3:53PM EDT110.002.270.000.00-0.17-6.97%13903.13%
DIS240816C001150002024-05-20 3:45PM EDT115.001.260.000.00-0.11-8.03%35606.25%
DIS240816C001200002024-05-20 3:38PM EDT120.000.710.000.00-0.11-13.41%8406.25%
DIS240816C001250002024-05-20 3:57PM EDT125.000.430.000.00-0.07-14.00%12006.25%
DIS240816C001300002024-05-20 3:39PM EDT130.000.290.000.00-0.01-3.33%28012.50%
DIS240816C001350002024-05-20 3:51PM EDT135.000.170.000.00-0.06-26.09%10012.50%
DIS240816C001400002024-05-20 2:51PM EDT140.000.140.000.00-0.02-12.50%1012.50%
DIS240816C001450002024-05-20 1:49PM EDT145.000.100.000.00-0.01-9.09%200012.50%
DIS240816C001500002024-05-17 9:51AM EDT150.000.110.000.000.00-10012.50%
DIS240816C001550002024-05-16 3:55PM EDT155.000.050.000.000.00-2012.50%
DIS240816C001600002024-05-15 12:35PM EDT160.000.050.000.000.00-10025.00%
DIS240816C001650002024-05-20 2:16PM EDT165.000.050.000.000.00-2025.00%
DIS240816C001700002024-05-14 3:16PM EDT170.000.020.000.000.00-2025.00%
DIS240816C001750002024-05-14 10:02AM EDT175.000.030.000.000.00-4025.00%
DIS240816C001800002024-05-15 10:38AM EDT180.000.020.000.000.00-1025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240816P000600002024-05-16 11:20AM EDT60.000.040.000.000.00-2025.00%
DIS240816P000650002024-05-03 1:50PM EDT65.000.080.000.000.00-1025.00%
DIS240816P000700002024-05-20 2:38PM EDT70.000.100.000.00+0.03+42.86%9012.50%
DIS240816P000750002024-05-20 1:08PM EDT75.000.100.000.00-0.06-37.50%200012.50%
DIS240816P000800002024-05-17 12:29PM EDT80.000.210.000.000.00-11012.50%
DIS240816P000850002024-05-20 1:38PM EDT85.000.380.000.000.00-206.25%
DIS240816P000900002024-05-20 3:09PM EDT90.000.780.650.800.00-9545124.78%
DIS240816P000950002024-05-20 3:48PM EDT95.001.601.511.57+0.06+3.90%831,35422.97%
DIS240816P001000002024-05-20 3:28PM EDT100.003.040.000.00+0.12+4.11%7601.56%
DIS240816P001050002024-05-20 3:45PM EDT105.005.350.000.00+0.31+6.15%8800.00%
DIS240816P001100002024-05-20 3:39PM EDT110.008.550.000.00+0.22+2.64%1100.00%
DIS240816P001150002024-05-16 11:46AM EDT115.0011.940.000.000.00-700.00%
DIS240816P001200002024-05-16 10:45AM EDT120.0016.550.000.000.00-100.00%
DIS240816P001250002024-05-20 2:45PM EDT125.0022.220.000.00-0.02-0.09%100.00%
DIS240816P001300002024-05-20 2:45PM EDT130.0027.220.000.00+0.37+1.38%100.00%
DIS240816P001350002024-05-17 2:21PM EDT135.0031.750.000.000.00-100.00%
DIS240816P001400002024-05-07 9:33AM EDT140.0033.340.000.000.00--00.00%
DIS240816P001550002024-04-04 1:08PM EDT155.0035.6040.6042.700.00-400.00%