UK markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.44-2.16 (-1.94%)
At close: 04:03PM EST
109.40 -0.04 (-0.04%)
After hours: 06:35PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240223C000850002024-02-16 10:28AM EST2024-02-2327.2823.5025.700.00-143129.69%
DIS240301C000850002024-02-15 10:46AM EST2024-03-0127.3524.2025.550.00-22495.12%
DIS240308C000850002024-02-14 11:47AM EST2024-03-0825.7424.3025.100.00-1266.80%
DIS240315C000850002024-02-20 1:25PM EST2024-03-1525.4924.6525.20-1.81-6.63%335,31864.65%
DIS240322C000850002024-02-09 11:26AM EST2024-03-2223.7024.5025.300.00--456.45%
DIS240328C000850002024-02-15 2:47PM EST2024-03-2827.4824.5526.050.00--260.40%
DIS240419C000850002024-02-16 11:22AM EST2024-04-1927.9325.1025.750.00-12,96354.18%
DIS240621C000850002024-02-20 11:38AM EST2024-06-2127.0526.1027.00-1.70-5.91%93,07047.38%
DIS240719C000850002024-02-16 11:41AM EST2024-07-1926.6725.7026.95-2.68-9.13%126942.44%
DIS240920C000850002024-02-20 9:40AM EST2024-09-2029.1727.5528.20-1.32-4.33%868641.82%
DIS241018C000850002024-02-16 2:47PM EST2024-10-1830.6027.6028.700.00-7741.50%
DIS250117C000850002024-02-20 2:28PM EST2025-01-1730.0429.5530.90-1.66-5.24%113,68043.04%
DIS250620C000850002024-02-20 2:58PM EST2025-06-2033.0531.3532.70-1.35-3.92%672740.49%
DIS251219C000850002024-02-20 2:27PM EST2025-12-1935.3034.6036.10-2.35-6.24%1266842.15%
DIS260116C000850002024-02-20 10:24AM EST2026-01-1635.0534.8535.25-2.56-6.81%140039.45%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240223P000850002024-02-20 1:18PM EST2024-02-230.010.000.020.00-624790.63%
DIS240301P000850002024-02-20 1:16PM EST2024-03-010.010.000.03-0.07-87.50%437156.25%
DIS240308P000850002024-02-13 9:30AM EST2024-03-080.550.010.020.00-35645.70%
DIS240315P000850002024-02-20 3:59PM EST2024-03-150.030.010.03-0.01-25.00%3811,94740.63%
DIS240322P000850002024-02-15 1:47PM EST2024-03-220.070.030.120.00-28343.75%
DIS240328P000850002024-02-15 11:51AM EST2024-03-280.050.000.140.00-1341.11%
DIS240419P000850002024-02-20 3:12PM EST2024-04-190.100.090.150.00-399,84733.11%
DIS240621P000850002024-02-20 1:45PM EST2024-06-210.430.420.44+0.05+13.16%5514,48028.54%
DIS240719P000850002024-02-20 12:58PM EST2024-07-190.600.590.62+0.02+3.45%41,62127.88%
DIS240920P000850002024-02-20 3:55PM EST2024-09-201.201.161.20+0.17+16.50%2021,84827.95%
DIS241018P000850002024-02-20 3:44PM EST2024-10-181.341.331.40+0.15+12.61%241627.54%
DIS250117P000850002024-02-20 12:15PM EST2025-01-172.142.132.19+0.18+9.18%2111,92427.22%
DIS250620P000850002024-02-15 2:06PM EST2025-06-203.103.353.450.00-222,54426.77%
DIS251219P000850002024-02-20 10:03AM EST2025-12-194.664.604.75+0.16+3.56%11,02626.23%
DIS260116P000850002024-02-15 2:57PM EST2026-01-164.404.754.900.00-51,88526.07%