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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240920C000400002024-04-12 3:35PM EDT40.0074.5072.7076.60-5.50-6.88%22590.58%
DIS240920C000450002023-11-06 1:33PM EDT45.0042.2046.6548.350.00-130.00%
DIS240920C000500002024-04-05 3:42PM EDT50.0069.4563.4566.150.00-11176.00%
DIS240920C000550002024-02-02 4:36PM EDT55.0043.9556.1058.800.00-140.00%
DIS240920C000600002024-03-28 10:15AM EDT60.0064.3053.7556.400.00-12465.23%
DIS240920C000650002024-04-03 3:25PM EDT65.0054.8548.9051.650.00-215360.79%
DIS240920C000700002024-03-08 12:39PM EDT70.0042.2349.5050.300.00-19289.11%
DIS240920C000750002024-03-19 1:21PM EDT75.0041.9539.3042.100.00-1012751.81%
DIS240920C000800002024-04-12 2:49PM EDT80.0036.1034.5537.40-8.10-18.33%191,17057.34%
DIS240920C000850002024-04-12 2:41PM EDT85.0031.1830.5031.75-3.32-9.62%769846.51%
DIS240920C000900002024-04-12 3:01PM EDT90.0026.8026.5028.05-3.15-10.52%502,68647.01%
DIS240920C000950002024-04-12 2:54PM EDT95.0022.6522.4022.65-3.55-13.55%71,01638.32%
DIS240920C001000002024-04-12 1:56PM EDT100.0018.7518.3519.65-3.25-14.77%174,61240.11%
DIS240920C001050002024-04-12 3:00PM EDT105.0014.8014.6515.95-2.87-16.24%222,50737.64%
DIS240920C001100002024-04-12 3:50PM EDT110.0011.7711.5012.00-1.98-14.40%392,65733.41%
DIS240920C001150002024-04-12 3:40PM EDT115.008.958.808.95-1.90-17.51%204,65431.25%
DIS240920C001200002024-04-12 3:59PM EDT120.006.626.556.70-1.93-22.57%1766,46130.45%
DIS240920C001250002024-04-12 2:32PM EDT125.004.904.754.90-1.30-20.97%1166,51029.81%
DIS240920C001300002024-04-12 3:09PM EDT130.003.473.353.50-1.23-26.17%892,16829.29%
DIS240920C001350002024-04-12 1:53PM EDT135.002.522.272.44-0.78-23.64%261,63728.85%
DIS240920C001400002024-04-12 2:04PM EDT140.001.731.641.71-0.45-20.64%152,39528.72%
DIS240920C001450002024-04-12 3:39PM EDT145.001.181.021.20-0.49-29.34%1026228.74%
DIS240920C001500002024-04-12 2:52PM EDT150.000.860.810.85-0.24-21.82%1087928.91%
DIS240920C001550002024-04-12 12:11PM EDT155.000.610.540.61-0.18-22.78%214129.18%
DIS240920C001600002024-04-10 1:30PM EDT160.000.580.080.440.00-210329.49%
DIS240920C001650002024-04-12 1:15PM EDT165.000.380.260.49-0.02-5.00%305332.20%
DIS240920C001700002024-04-11 10:24AM EDT170.000.300.110.410.00-21133.11%
DIS240920C001750002024-04-11 2:12PM EDT175.000.240.160.260.00-302932.42%
DIS240920C001800002024-04-12 1:15PM EDT180.000.170.070.30-0.01-5.56%308434.94%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240920P000400002024-03-28 11:49AM EDT40.000.060.000.150.00-13465.63%
DIS240920P000450002024-03-12 1:48PM EDT45.000.060.000.130.00-22,42157.62%
DIS240920P000500002024-04-02 9:32AM EDT50.000.050.000.150.00-89652.34%
DIS240920P000550002024-04-11 2:53PM EDT55.000.040.010.150.00-8025451.27%
DIS240920P000600002024-04-09 1:27PM EDT60.000.060.030.170.00-2002,02246.48%
DIS240920P000650002024-04-12 12:52PM EDT65.000.140.070.14+0.04+40.00%11,76540.09%
DIS240920P000700002024-04-11 10:26AM EDT70.000.170.080.320.00-22,00140.43%
DIS240920P000750002024-04-11 2:21PM EDT75.000.230.210.440.00-33,03537.65%
DIS240920P000800002024-04-12 1:35PM EDT80.000.470.330.48+0.03+6.82%25,58333.30%
DIS240920P000850002024-04-12 11:01AM EDT85.000.700.660.82+0.13+22.81%393,46532.35%
DIS240920P000900002024-04-12 2:30PM EDT90.001.071.041.10+0.24+28.92%235,84629.64%
DIS240920P000950002024-04-12 12:50PM EDT95.001.651.621.80+0.35+26.92%22,12828.87%
DIS240920P001000002024-04-12 3:47PM EDT100.002.552.452.69+0.72+39.34%71,56027.56%
DIS240920P001050002024-04-12 11:49AM EDT105.003.703.703.90+0.75+25.42%16992826.22%
DIS240920P001100002024-04-12 3:52PM EDT110.005.604.506.60+1.25+28.74%372,07628.63%
DIS240920P001150002024-04-12 3:52PM EDT115.007.757.707.85+1.80+30.25%1972,36424.32%
DIS240920P001200002024-04-12 3:00PM EDT120.0010.6010.4010.65+2.35+28.48%101,21523.55%
DIS240920P001250002024-04-12 2:41PM EDT125.0013.9013.4013.90+2.43+21.19%566122.52%
DIS240920P001300002024-04-12 1:00PM EDT130.0017.3017.0517.75+2.55+17.29%15221.96%
DIS240920P001350002024-04-12 12:50PM EDT135.0021.5621.3021.95+4.64+27.42%22421.19%
DIS240920P001400002024-04-12 10:04AM EDT140.0025.0025.0526.45+0.80+3.31%2120.29%
DIS240920P001500002024-04-03 3:27PM EDT150.0031.5034.2537.700.00-1034.80%