UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.76+1.10 (+1.09%)
At close: 04:02PM EDT
101.70 -0.06 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C001050002024-05-24 3:59PM EDT2024-05-310.140.120.14-0.05-26.32%11,0081,46018.46%
DIS240607C001050002024-05-24 3:59PM EDT2024-06-070.400.380.42-0.01-2.44%4081,28118.85%
DIS240614C001050002024-05-24 3:46PM EDT2024-06-140.670.670.74+0.03+4.69%1971,36419.68%
DIS240621C001050002024-05-24 3:59PM EDT2024-06-210.930.800.93+0.15+19.23%57015,73319.07%
DIS240628C001050002024-05-24 3:46PM EDT2024-06-281.071.121.21+0.03+2.88%6819919.61%
DIS240719C001050002024-05-24 3:52PM EDT2024-07-191.701.791.85+0.10+6.25%1,9056,63819.90%
DIS240816C001050002024-05-24 3:48PM EDT2024-08-163.503.403.50+0.39+12.54%1,4493,25325.04%
DIS240920C001050002024-05-24 3:58PM EDT2024-09-204.354.304.45+0.25+6.10%1893,38225.20%
DIS241018C001050002024-05-24 3:58PM EDT2024-10-185.105.055.20+0.35+7.37%8876325.60%
DIS241115C001050002024-05-24 3:44PM EDT2024-11-156.306.356.50+0.25+4.13%33733128.11%
DIS241220C001050002024-05-24 3:16PM EDT2024-12-207.107.107.25+0.40+5.97%9034628.10%
DIS250117C001050002024-05-24 1:43PM EDT2025-01-177.637.307.80+0.38+5.24%1213,34728.07%
DIS250321C001050002024-05-24 2:44PM EDT2025-03-219.359.409.55+0.35+3.89%497529.71%
DIS250620C001050002024-05-24 3:32PM EDT2025-06-2011.4911.5512.00+0.30+2.68%242,73631.86%
DIS251219C001050002024-05-23 12:30PM EDT2025-12-1915.2514.9015.450.00-238633.14%
DIS260116C001050002024-05-24 9:51AM EDT2026-01-1615.2115.4015.75+0.21+1.40%11,22232.94%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P001050002024-05-24 3:49PM EDT2024-05-313.633.303.45-0.77-17.50%11195220.80%
DIS240607P001050002024-05-24 3:51PM EDT2024-06-073.773.453.60-0.88-18.92%7632217.77%
DIS240614P001050002024-05-24 1:49PM EDT2024-06-143.673.403.80-0.90-19.69%227017.33%
DIS240621P001050002024-05-24 3:56PM EDT2024-06-213.953.703.90-0.80-16.84%9312,90816.16%
DIS240628P001050002024-05-24 3:26PM EDT2024-06-284.183.904.05-0.60-12.55%313715.92%
DIS240719P001050002024-05-24 3:37PM EDT2024-07-194.824.604.75-0.65-11.88%1627,91117.60%
DIS240816P001050002024-05-24 3:49PM EDT2024-08-166.145.805.95-0.48-7.25%1,7251,67520.89%
DIS240920P001050002024-05-24 1:16PM EDT2024-09-206.396.356.45-0.56-8.06%63,08019.78%
DIS241018P001050002024-05-24 10:34AM EDT2024-10-186.906.706.85-0.55-7.38%11,66619.38%
DIS241115P001050002024-05-24 3:44PM EDT2024-11-157.757.558.10-0.45-5.49%6019922.27%
DIS241220P001050002024-05-23 2:51PM EDT2024-12-208.758.108.200.00-1744420.66%
DIS250117P001050002024-05-24 3:56PM EDT2025-01-178.488.358.50-0.77-8.32%107,52320.33%
DIS250321P001050002024-05-21 12:06PM EDT2025-03-218.809.309.450.00-472320.66%
DIS250620P001050002024-05-24 3:30PM EDT2025-06-2010.5510.3510.55-0.35-3.21%153,45320.73%
DIS251219P001050002024-05-24 11:30AM EDT2025-12-1912.2012.0013.35+0.22+1.84%220122.64%
DIS260116P001050002024-05-23 3:10PM EDT2026-01-1612.9711.6013.100.00-1271,98421.63%