UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.04+1.25 (+1.37%)
As of 11:45AM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231215C000600002023-11-20 12:46PM EST2023-12-1535.3931.9532.300.00-1,5003,046121.09%
DIS231222C000600002023-11-13 9:58AM EST2023-12-2228.5532.1532.300.00-1010104.69%
DIS240105C000600002023-11-30 2:25PM EST2024-01-0532.8531.2032.350.00--184.96%
DIS240119C000600002023-12-06 11:00AM EST2024-01-1932.6532.1532.40+0.05+0.15%356966.99%
DIS240216C000600002023-11-17 3:33PM EST2024-02-1635.0032.6033.800.00-1174.61%
DIS240315C000600002023-12-05 10:55AM EST2024-03-1531.6532.4533.200.00-5019457.40%
DIS240419C000600002023-12-06 9:55AM EST2024-04-1931.8033.2533.60-1.33-4.01%151357.42%
DIS240621C000600002023-11-29 1:48PM EST2024-06-2135.2033.8534.600.00-162554.57%
DIS240920C000600002023-11-29 1:32PM EST2024-09-2035.9534.5535.350.00-52352.28%
DIS250117C000600002023-12-06 10:50AM EST2025-01-1735.8035.8536.15+0.27+0.76%217347.89%
DIS250620C000600002023-11-27 3:41PM EST2025-06-2040.5036.9538.200.00-136348.62%
DIS251219C000600002023-12-01 12:45PM EST2025-12-1939.2538.7540.650.00-119749.81%
DIS260116C000600002023-11-27 2:34PM EST2026-01-1642.7638.3539.850.00-25746.52%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS231208P000600002023-11-20 10:01AM EST2023-12-080.030.000.020.00-57171.88%
DIS231215P000600002023-11-29 9:30AM EST2023-12-150.030.000.020.00-203,51393.75%
DIS231222P000600002023-11-09 9:30AM EST2023-12-220.300.000.060.00--1280.86%
DIS231229P000600002023-11-10 10:48AM EST2023-12-290.050.000.070.00--569.53%
DIS240105P000600002023-11-28 3:52PM EST2024-01-050.040.000.050.00--258.59%
DIS240119P000600002023-12-05 12:39PM EST2024-01-190.020.010.050.00-33,32552.93%
DIS240216P000600002023-12-04 12:33PM EST2024-02-160.040.000.100.00-615745.70%
DIS240315P000600002023-12-06 9:34AM EST2024-03-150.050.060.10-0.03-37.50%169738.87%
DIS240419P000600002023-12-06 9:36AM EST2024-04-190.100.100.18-0.06-37.50%564136.77%
DIS240621P000600002023-12-05 1:16PM EST2024-06-210.410.300.410.00-35,30335.40%
DIS240719P000600002023-12-04 10:01AM EST2024-07-190.420.370.520.00-2434.84%
DIS240920P000600002023-12-05 9:30AM EST2024-09-200.650.590.660.00-11,99232.50%
DIS250117P000600002023-12-05 3:13PM EST2025-01-171.161.031.230.00-104,84432.03%
DIS250620P000600002023-11-28 3:49PM EST2025-06-201.651.611.700.00-11154029.98%
DIS251219P000600002023-11-22 10:23AM EST2025-12-192.302.182.33+0.30+15.00%135928.82%
DIS260116P000600002023-12-04 12:46PM EST2026-01-162.342.272.470.00-919228.86%