UK markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.25-0.12 (-0.12%)
At close: 04:03PM EDT
103.32 +0.07 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524C000650002024-05-15 3:46PM EDT65.0037.9637.8538.750.00-12153.13%
DIS240524C000750002024-05-16 3:42PM EDT75.0028.7127.8528.85+28.71--5121.48%
DIS240524C000850002024-05-13 12:50PM EDT85.0021.3217.9520.10+21.32-11123.14%
DIS240524C000900002024-05-17 12:16PM EDT90.0013.4412.9013.85+0.57+4.43%11161.52%
DIS240524C000930002024-05-17 12:34PM EDT93.0010.339.9010.95+10.33-1052.73%
DIS240524C000940002024-05-17 3:46PM EDT94.009.459.309.85+9.45-3156.35%
DIS240524C000950002024-05-17 3:09PM EDT95.008.547.908.90+0.24+2.89%2012063.77%
DIS240524C000960002024-05-17 12:13PM EDT96.007.507.157.90+7.50-1058.25%
DIS240524C000970002024-05-10 9:35AM EDT97.0010.005.956.950.00-1554.20%
DIS240524C000980002024-05-16 10:47AM EDT98.005.805.305.950.00-31148.49%
DIS240524C000990002024-05-17 2:54PM EDT99.004.704.255.40-0.15-3.09%1953.61%
DIS240524C001000002024-05-17 3:45PM EDT100.003.553.403.90-0.18-4.83%25614735.30%
DIS240524C001010002024-05-17 3:52PM EDT101.002.632.463.00-0.27-9.31%6913331.30%
DIS240524C001020002024-05-17 3:58PM EDT102.001.771.562.04-0.31-14.90%6937425.20%
DIS240524C001030002024-05-17 3:59PM EDT103.001.131.101.20-0.37-24.67%60676820.29%
DIS240524C001040002024-05-17 3:59PM EDT104.000.660.640.72-0.33-33.33%1,4701,02419.87%
DIS240524C001050002024-05-17 3:59PM EDT105.000.400.350.41-0.24-37.50%2,8482,52119.97%
DIS240524C001060002024-05-17 3:59PM EDT106.000.220.210.26-0.13-37.14%1,3272,30521.44%
DIS240524C001070002024-05-17 3:58PM EDT107.000.140.120.17-0.06-30.00%7282,21622.95%
DIS240524C001080002024-05-17 3:59PM EDT108.000.100.080.11-0.11-52.38%2,81979024.32%
DIS240524C001090002024-05-17 3:45PM EDT109.000.060.060.08-0.09-60.00%9683026.17%
DIS240524C001100002024-05-17 3:37PM EDT110.000.060.050.06-0.05-45.45%8666,18628.03%
DIS240524C001110002024-05-17 2:46PM EDT111.000.060.040.05-0.05-45.45%1535730.27%
DIS240524C001120002024-05-17 3:18PM EDT112.000.050.020.08-0.04-44.44%591,14336.13%
DIS240524C001130002024-05-17 3:48PM EDT113.000.050.020.05-0.01-16.67%2857236.33%
DIS240524C001140002024-05-17 3:33PM EDT114.000.030.020.05-0.05-62.50%1815,11439.26%
DIS240524C001150002024-05-17 3:57PM EDT115.000.030.020.04-0.02-40.00%13969040.63%
DIS240524C001160002024-05-17 3:26PM EDT116.000.030.020.03-0.02-40.00%6537041.80%
DIS240524C001170002024-05-17 12:29PM EDT117.000.040.020.03-0.01-20.00%10647744.14%
DIS240524C001180002024-05-17 3:24PM EDT118.000.020.020.03-0.03-60.00%442046.88%
DIS240524C001190002024-05-17 2:19PM EDT119.000.020.020.03-0.02-50.00%1039249.22%
DIS240524C001200002024-05-17 3:48PM EDT120.000.020.010.11-0.02-50.00%251,77957.03%
DIS240524C001210002024-05-17 3:38PM EDT121.000.020.010.06-0.02-50.00%3129055.47%
DIS240524C001220002024-05-15 3:44PM EDT122.000.030.010.100.00-2136661.52%
DIS240524C001230002024-05-17 3:39PM EDT123.000.010.010.02-0.02-66.67%2127853.91%
DIS240524C001240002024-05-16 10:50AM EDT124.000.010.010.040.00-124260.16%
DIS240524C001250002024-05-16 3:40PM EDT125.000.020.010.020.00-1249458.59%
DIS240524C001260002024-05-16 11:11AM EDT126.000.010.000.060.00-21128266.02%
DIS240524C001270002024-05-17 10:51AM EDT127.000.040.010.05+0.03+300.00%6213767.97%
DIS240524C001280002024-05-17 3:00PM EDT128.000.020.000.07+0.01+100.00%25871.88%
DIS240524C001290002024-05-17 3:33PM EDT129.000.020.010.09-0.02-50.00%11977.34%
DIS240524C001300002024-05-17 3:31PM EDT130.000.010.000.02-0.01-50.00%1226665.63%
DIS240524C001310002024-05-13 12:17PM EDT131.000.010.000.090.00-52180.86%
DIS240524C001320002024-05-17 3:55PM EDT132.000.010.000.020.00-11259370.31%
DIS240524C001330002024-05-16 11:49AM EDT133.000.010.000.070.00-316182.81%
DIS240524C001340002024-05-16 1:27PM EDT134.000.010.000.070.00-15984.77%
DIS240524C001350002024-05-17 10:13AM EDT135.000.010.000.010.00-11,65371.88%
DIS240524C001400002024-05-13 12:21PM EDT140.000.010.000.080.00-110398.44%
DIS240524C001450002024-05-07 9:30AM EDT145.000.090.000.020.00-115293.75%
DIS240524C001500002024-05-15 12:19PM EDT150.000.010.000.020.00-718101.56%
DIS240524C001550002024-05-06 9:30AM EDT155.000.060.000.210.00--1142.58%
DIS240524C001600002024-05-17 10:03AM EDT160.000.010.000.01-0.01-50.00%214109.38%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524P000650002024-05-13 3:42PM EDT65.000.030.000.010.00-825118.75%
DIS240524P000700002024-05-15 3:46PM EDT70.000.050.000.51+0.05--1167.77%
DIS240524P000800002024-05-15 10:39AM EDT80.000.020.000.080.00-553087.50%
DIS240524P000850002024-05-15 11:58AM EDT85.000.010.000.250.00-1232882.23%
DIS240524P000890002024-05-16 11:32AM EDT89.000.010.000.09+0.01--89355.47%
DIS240524P000900002024-05-17 10:00AM EDT90.000.010.000.010.00-772642.19%
DIS240524P000910002024-05-17 10:49AM EDT91.000.010.000.01+0.01-700039.06%
DIS240524P000920002024-05-17 11:11AM EDT92.000.010.000.10-0.02-66.67%164050.98%
DIS240524P000930002024-05-17 12:33PM EDT93.000.050.010.050.00-1021041.80%
DIS240524P000940002024-05-17 3:35PM EDT94.000.020.010.04-0.01-33.33%52010036.72%
DIS240524P000950002024-05-17 2:48PM EDT95.000.030.010.06-0.01-25.00%30867935.55%
DIS240524P000960002024-05-17 11:05AM EDT96.000.050.010.05+0.01+25.00%211730.86%
DIS240524P000970002024-05-17 3:37PM EDT97.000.030.020.04-0.04-57.14%4624425.98%
DIS240524P000980002024-05-17 3:49PM EDT98.000.050.040.14-0.02-28.57%6842029.20%
DIS240524P000990002024-05-17 3:40PM EDT99.000.070.060.08-0.03-30.00%17060821.68%
DIS240524P001000002024-05-17 3:37PM EDT100.000.120.110.13-0.03-20.00%4801,23819.92%
DIS240524P001010002024-05-17 3:57PM EDT101.000.220.210.23-0.05-18.52%2411,13918.46%
DIS240524P001020002024-05-17 3:58PM EDT102.000.440.350.43-0.04-8.33%1,42291817.58%
DIS240524P001030002024-05-17 3:59PM EDT103.000.790.720.77-0.06-7.06%5791,10316.85%
DIS240524P001040002024-05-17 3:56PM EDT104.001.311.231.31+0.07+5.65%43087016.70%
DIS240524P001050002024-05-17 3:49PM EDT105.001.931.892.09+0.05+2.66%43093118.31%
DIS240524P001060002024-05-17 3:50PM EDT106.002.832.712.95+0.16+5.99%11847519.58%
DIS240524P001070002024-05-17 3:53PM EDT107.003.823.453.95+0.19+5.23%3728424.12%
DIS240524P001080002024-05-17 3:24PM EDT108.004.654.604.90+0.37+8.64%819826.27%
DIS240524P001090002024-05-17 3:53PM EDT109.005.765.205.90+0.30+5.49%1415030.18%
DIS240524P001100002024-05-17 3:48PM EDT110.006.406.306.90-0.16-2.44%1316633.89%
DIS240524P001110002024-05-17 3:39PM EDT111.007.607.308.25+0.17+2.29%116751.86%
DIS240524P001120002024-05-15 3:36PM EDT112.009.308.308.950.00-441143.85%
DIS240524P001130002024-05-17 10:26AM EDT113.009.309.409.90-0.91-8.91%23944.53%
DIS240524P001140002024-05-17 2:58PM EDT114.0010.6010.4010.90-0.10-0.93%28027347.85%
DIS240524P001150002024-05-17 3:00PM EDT115.0011.5511.5012.00+0.05+0.43%1105057.13%
DIS240524P001160002024-05-16 3:05PM EDT116.0012.5012.2512.900.00-21654.39%
DIS240524P001170002024-05-15 3:15PM EDT117.0014.3513.4513.950.00-911060.94%
DIS240524P001180002024-05-15 3:15PM EDT118.0015.7514.5014.950.00-480064.26%
DIS240524P001190002024-05-15 10:05AM EDT119.0016.1615.3015.950.00-2067.38%
DIS240524P001200002024-05-17 10:07AM EDT120.0016.4516.4516.95+1.85+12.67%2370.51%
DIS240524P001210002024-05-06 2:37PM EDT121.006.6517.2517.950.00-9373.44%
DIS240524P001220002024-04-12 11:20AM EDT122.009.2715.8016.500.00-110.00%
DIS240524P001260002024-05-15 3:15PM EDT126.0023.7022.5022.95+23.70--087.99%
DIS240524P001280002024-05-13 10:32AM EDT128.0021.7524.5025.200.00-1183.20%
DIS240524P001290002024-05-15 3:45PM EDT129.0026.1125.3026.00+26.11-23100.20%
DIS240524P001300002024-05-16 3:05PM EDT130.0026.9026.4527.250.00-29888.28%
DIS240524P001310002024-05-15 3:45PM EDT131.0028.1327.4028.25+28.13--086.72%
DIS240524P001330002024-05-15 3:45PM EDT133.0030.1929.3030.150.00-22121.58%
DIS240524P001340002024-05-15 3:45PM EDT134.0031.2129.2031.25+31.21--0130.27%
DIS240524P001600002024-05-15 11:35AM EDT160.0057.7456.4057.250.00-20145.31%