UK markets open in 7 hours 42 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
102.89 -0.01 (-0.01%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250117C000400002024-05-17 3:17PM EDT40.0064.4761.3065.700.00-87367.33%
DIS250117C000450002024-05-17 11:10AM EDT45.0059.2856.6561.000.00-17965.38%
DIS250117C000500002024-05-16 1:33PM EDT50.0054.5853.6056.400.00-363871.36%
DIS250117C000550002024-05-17 9:37AM EDT55.0049.9548.9049.750.00-111857.08%
DIS250117C000600002024-05-17 12:29PM EDT60.0045.0742.4545.80+0.07+0.16%118762.31%
DIS250117C000650002024-05-09 1:19PM EDT65.0039.2537.4042.00-3.28-7.71%136562.48%
DIS250117C000700002024-05-15 11:43AM EDT70.0035.2834.6037.50+0.78+2.26%11,15657.81%
DIS250117C000750002024-05-15 3:50PM EDT75.0030.3030.1031.050.00-31,18643.47%
DIS250117C000800002024-05-17 2:26PM EDT80.0026.5025.7026.300.00-152,07638.51%
DIS250117C000850002024-05-17 9:54AM EDT85.0022.6021.6522.250.00-23,52336.44%
DIS250117C000900002024-05-20 3:46PM EDT90.0017.7517.7518.30-1.30-6.82%3135,56234.00%
DIS250117C000950002024-05-20 2:14PM EDT95.0014.2213.9014.40-0.48-3.27%45,05930.99%
DIS250117C001000002024-05-20 3:46PM EDT100.0011.0411.0511.40-0.56-4.83%45711,17029.99%
DIS250117C001050002024-05-20 3:39PM EDT105.008.468.408.80-0.44-4.94%1823,02829.07%
DIS250117C001100002024-05-20 3:38PM EDT110.006.256.206.45-0.30-4.58%658,96327.72%
DIS250117C001150002024-05-20 2:08PM EDT115.004.504.504.60-0.35-7.22%393,78226.70%
DIS250117C001200002024-05-20 3:51PM EDT120.003.243.203.30-0.26-7.43%679,71426.28%
DIS250117C001250002024-05-20 3:01PM EDT125.002.352.312.58-0.13-5.24%917,62427.00%
DIS250117C001300002024-05-20 12:52PM EDT130.001.691.621.91-0.09-5.06%4913,44427.14%
DIS250117C001350002024-05-20 3:23PM EDT135.001.171.151.40-0.12-9.30%1586,21427.23%
DIS250117C001400002024-05-20 3:52PM EDT140.000.840.820.88-0.06-6.67%598,22826.37%
DIS250117C001450002024-05-20 3:04PM EDT145.000.620.580.64-0.12-16.22%191,19026.58%
DIS250117C001500002024-05-20 3:45PM EDT150.000.450.450.48-0.04-8.16%1126,42726.93%
DIS250117C001550002024-05-20 11:23AM EDT155.000.400.310.40+0.03+8.11%116,33727.78%
DIS250117C001600002024-05-20 3:57PM EDT160.000.270.180.29-0.09-25.00%31,79927.88%
DIS250117C001650002024-05-20 12:26PM EDT165.000.220.110.36-0.03-12.00%5055030.52%
DIS250117C001700002024-05-17 2:24PM EDT170.000.200.130.260.00-11,36030.42%
DIS250117C001750002024-05-20 3:42PM EDT175.000.150.140.15-0.01-6.25%198,30529.40%
DIS250117C001800002024-05-20 2:58PM EDT180.000.140.070.17-0.01-6.67%2519831.20%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250117P000400002024-05-20 1:39PM EDT40.000.020.020.030.00-3031244.14%
DIS250117P000450002024-05-20 11:52AM EDT45.000.050.030.04+0.01+25.00%151,65540.04%
DIS250117P000500002024-05-20 12:26PM EDT50.000.080.070.08+0.01+14.29%253,29338.38%
DIS250117P000550002024-05-14 3:18PM EDT55.000.110.050.260.00-256640.14%
DIS250117P000600002024-05-20 1:51PM EDT60.000.180.150.25-0.02-10.00%10010,76434.91%
DIS250117P000650002024-05-16 9:34AM EDT65.000.350.190.440.00-17,84333.74%
DIS250117P000700002024-05-15 10:10AM EDT70.000.490.400.550.00-15,31130.49%
DIS250117P000750002024-05-20 3:04PM EDT75.000.700.680.72-0.02-2.78%3115,10127.65%
DIS250117P000800002024-05-20 2:09PM EDT80.001.130.901.27+0.04+3.67%512,76827.10%
DIS250117P000850002024-05-20 3:39PM EDT85.001.731.681.77+0.03+1.76%4713,01324.93%
DIS250117P000900002024-05-20 3:25PM EDT90.002.662.582.76+0.10+3.91%11112,94224.01%
DIS250117P000950002024-05-20 3:43PM EDT95.003.923.854.00+0.07+1.82%2956,25822.65%
DIS250117P001000002024-05-20 3:39PM EDT100.005.645.305.75+0.09+1.62%999,40821.56%
DIS250117P001050002024-05-20 3:49PM EDT105.008.057.408.00+0.25+3.21%207,54820.42%
DIS250117P001100002024-05-20 2:08PM EDT110.0010.9510.6510.90+0.30+2.82%69,24619.57%
DIS250117P001150002024-05-20 3:31PM EDT115.0014.0913.9514.25+0.19+1.37%23,80918.34%
DIS250117P001200002024-05-16 11:34AM EDT120.0017.5517.6018.200.00-61,18217.35%
DIS250117P001250002024-05-17 9:37AM EDT125.0022.0021.8522.550.00-172916.11%
DIS250117P001300002024-05-20 3:59PM EDT130.0027.1926.9029.50+0.56+2.10%2312129.37%
DIS250117P001350002024-05-14 10:36AM EDT135.0030.0031.6034.500.00-1032.20%
DIS250117P001400002024-05-20 3:59PM EDT140.0037.1735.4038.75+0.56+1.53%24331.13%
DIS250117P001450002024-05-20 2:50PM EDT145.0042.3540.4043.75+0.57+1.36%805133.48%
DIS250117P001500002024-05-14 1:06PM EDT150.0044.7545.0049.400.00-4039.20%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.9448.4549.950.00-300.00%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1082.50%
DIS250117P001650002024-04-25 3:25PM EDT165.0052.2660.0062.750.00-1034.08%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-100.00%
DIS250117P001750002024-05-15 3:45PM EDT175.0072.2270.0072.750.00-2237.28%
DIS250117P001800002024-05-15 3:45PM EDT180.0077.2475.0077.750.00-2038.79%