UK markets open in 1 hour 47 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250321C000600002024-03-28 10:16AM EDT60.0066.2353.1557.050.00-11102.54%
DIS250321C000650002024-05-20 1:13PM EDT65.0040.560.000.000.00-100.00%
DIS250321C000700002024-05-09 1:54PM EDT70.0038.750.000.000.00-1000.00%
DIS250321C000750002024-05-17 11:20AM EDT75.0032.000.000.000.00-100.00%
DIS250321C000800002024-05-20 9:30AM EDT80.0027.900.000.000.00-100.00%
DIS250321C000850002024-05-16 10:01AM EDT85.0024.050.000.000.00-100.00%
DIS250321C000900002024-05-20 10:33AM EDT90.0019.600.000.000.00-200.00%
DIS250321C000950002024-05-20 10:24AM EDT95.0016.000.000.000.00-600.00%
DIS250321C001000002024-05-20 3:10PM EDT100.0012.850.000.000.00-500.00%
DIS250321C001050002024-05-20 3:49PM EDT105.0010.100.000.000.00-800.78%
DIS250321C001100002024-05-20 2:53PM EDT110.007.850.000.000.00-9601.56%
DIS250321C001150002024-05-20 3:35PM EDT115.006.150.000.000.00-303.13%
DIS250321C001200002024-05-20 3:50PM EDT120.004.650.000.000.00-1903.13%
DIS250321C001250002024-05-20 2:20PM EDT125.003.550.000.000.00-1006.25%
DIS250321C001300002024-05-20 2:37PM EDT130.002.600.000.000.00-506.25%
DIS250321C001350002024-05-20 3:53PM EDT135.001.950.000.000.00-3406.25%
DIS250321C001400002024-05-20 11:12AM EDT140.001.570.000.000.00-506.25%
DIS250321C001450002024-05-20 12:35PM EDT145.001.160.000.000.00-206.25%
DIS250321C001500002024-05-17 11:35AM EDT150.000.900.000.000.00-106.25%
DIS250321C001550002024-05-20 11:44AM EDT155.000.680.000.000.00-1012.50%
DIS250321C001600002024-05-20 3:02PM EDT160.000.520.000.000.00-6012.50%
DIS250321C001650002024-05-20 3:16PM EDT165.000.400.000.000.00-425012.50%
DIS250321C001700002024-05-20 10:37AM EDT170.000.340.000.000.00-2012.50%
DIS250321C001750002024-05-15 3:25PM EDT175.000.330.000.000.00-2012.50%
DIS250321C001800002024-05-15 10:21AM EDT180.000.270.000.000.00-1012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS250321P000600002024-05-15 3:27PM EDT60.000.330.000.000.00-2012.50%
DIS250321P000650002024-05-20 12:22PM EDT65.000.460.000.000.00-30012.50%
DIS250321P000700002024-05-17 2:04PM EDT70.000.710.000.000.00-2012.50%
DIS250321P000750002024-05-16 3:32PM EDT75.001.070.000.000.00-106.25%
DIS250321P000800002024-05-17 3:53PM EDT80.001.600.000.000.00-306.25%
DIS250321P000850002024-05-15 3:47PM EDT85.002.490.000.000.00-2406.25%
DIS250321P000900002024-05-15 11:06AM EDT90.003.800.000.000.00-7603.13%
DIS250321P000950002024-05-20 10:32AM EDT95.004.800.000.000.00-201.56%
DIS250321P001000002024-05-20 11:21AM EDT100.006.590.000.000.00-900.78%
DIS250321P001050002024-05-20 1:42PM EDT105.009.000.000.000.00-100.00%
DIS250321P001100002024-05-20 3:14PM EDT110.0011.670.000.000.00-1,02100.00%
DIS250321P001150002024-05-15 9:50AM EDT115.0014.850.000.000.00-200.00%
DIS250321P001200002024-05-20 9:52AM EDT120.0018.300.000.000.00-2200.00%
DIS250321P001250002024-05-20 3:31PM EDT125.0022.570.000.000.00-100.00%
DIS250321P001300002024-05-02 2:24PM EDT130.0020.600.000.000.00-200.00%
DIS250321P001350002024-04-30 10:30AM EDT135.0025.400.000.000.00-100.00%
DIS250321P001400002024-04-15 10:50AM EDT140.0026.9335.5539.300.00-1530.28%
DIS250321P001450002024-04-29 10:36AM EDT145.0033.000.000.000.00-100.00%
DIS250321P001500002024-04-24 2:16PM EDT150.0036.700.000.000.00-500.00%
DIS250321P001550002024-04-11 3:32PM EDT155.0037.3046.6551.200.00-900.00%