New Zealand markets open in 5 hours 54 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.49-1.53 (-1.49%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524C000650002024-05-22 2:18PM EDT65.0036.8835.6038.20-1.49-3.88%12358.20%
DIS240524C000750002024-05-16 3:42PM EDT75.0028.7125.8528.100.00--5268.95%
DIS240524C000850002024-05-22 10:21AM EDT85.0018.9216.1516.500.00-1093.75%
DIS240524C000900002024-05-22 9:55AM EDT90.0013.2111.2011.500.00-2765.63%
DIS240524C000930002024-05-21 1:18PM EDT93.009.858.208.500.00-2149.22%
DIS240524C000940002024-05-21 9:37AM EDT94.009.557.307.500.00-1343.75%
DIS240524C000950002024-05-23 9:30AM EDT95.007.456.156.50-0.85-10.24%622039.06%
DIS240524C000960002024-05-22 11:08AM EDT96.005.555.305.45-2.10-27.45%510.00%
DIS240524C000970002024-05-22 10:10AM EDT97.006.554.304.500.00-1428.13%
DIS240524C000980002024-05-23 10:58AM EDT98.003.303.303.45-1.70-34.00%1110.00%
DIS240524C000990002024-05-23 9:50AM EDT99.002.442.362.46-2.36-49.17%490.00%
DIS240524C001000002024-05-23 11:47AM EDT100.001.411.441.55-1.87-57.01%11240616.02%
DIS240524C001010002024-05-23 11:23AM EDT101.000.740.670.72-2.06-73.57%43720514.45%
DIS240524C001020002024-05-23 11:49AM EDT102.000.240.220.26-1.01-80.16%1,50993215.72%
DIS240524C001030002024-05-23 11:49AM EDT103.000.080.070.09-0.62-87.32%1,2691,97117.87%
DIS240524C001040002024-05-23 11:24AM EDT104.000.060.040.05-0.22-78.57%9052,74222.07%
DIS240524C001050002024-05-23 11:45AM EDT105.000.030.020.03-0.10-83.33%8565,29025.78%
DIS240524C001060002024-05-23 11:25AM EDT106.000.020.010.02-0.04-80.00%2292,30129.69%
DIS240524C001070002024-05-23 11:48AM EDT107.000.020.010.02-0.02-66.67%9462,27434.77%
DIS240524C001080002024-05-23 11:26AM EDT108.000.020.010.02-0.01-33.33%223,29339.84%
DIS240524C001090002024-05-23 11:36AM EDT109.000.020.010.02-0.01-33.33%2779044.92%
DIS240524C001100002024-05-23 10:15AM EDT110.000.020.000.01-0.01-33.33%2746,53445.31%
DIS240524C001110002024-05-22 2:21PM EDT111.000.010.000.01-0.01-50.00%1559450.00%
DIS240524C001120002024-05-22 3:17PM EDT112.000.010.000.030.00-401,26757.03%
DIS240524C001130002024-05-23 9:46AM EDT113.000.010.000.010.00-2258453.13%
DIS240524C001140002024-05-22 11:32AM EDT114.000.010.000.050.00-15,09970.31%
DIS240524C001150002024-05-23 10:45AM EDT115.000.040.000.05+0.02+200.00%111,14275.00%
DIS240524C001160002024-05-22 3:16PM EDT116.000.020.000.040.00-4431077.34%
DIS240524C001170002024-05-22 1:58PM EDT117.000.010.000.010.00-553868.75%
DIS240524C001180002024-05-22 12:14PM EDT118.000.010.000.010.00-1540773.44%
DIS240524C001190002024-05-22 12:21PM EDT119.000.010.000.030.00-245286.72%
DIS240524C001200002024-05-23 11:01AM EDT120.000.010.000.040.00-11,77193.75%
DIS240524C001210002024-05-22 10:44AM EDT121.000.010.000.300.00-2342131.25%
DIS240524C001220002024-05-21 3:42PM EDT122.000.010.000.010.00-437087.50%
DIS240524C001230002024-05-21 12:21PM EDT123.000.010.000.010.00-1936790.63%
DIS240524C001240002024-05-21 9:53AM EDT124.000.010.000.010.00-1023493.75%
DIS240524C001250002024-05-21 2:50PM EDT125.000.010.000.010.00-13862196.88%
DIS240524C001260002024-05-20 9:44AM EDT126.000.010.000.010.00-2283100.00%
DIS240524C001270002024-05-20 9:52AM EDT127.000.010.000.010.00-10169106.25%
DIS240524C001280002024-05-17 3:00PM EDT128.000.020.000.010.00-256106.25%
DIS240524C001290002024-05-17 3:33PM EDT129.000.020.000.010.00-118112.50%
DIS240524C001300002024-05-20 1:52PM EDT130.000.010.000.010.00-1278112.50%
DIS240524C001310002024-05-21 2:32PM EDT131.000.020.000.010.00-121118.75%
DIS240524C001320002024-05-17 3:55PM EDT132.000.010.000.010.00-112704118.75%
DIS240524C001330002024-05-20 2:53PM EDT133.000.010.000.010.00-260125.00%
DIS240524C001340002024-05-16 1:27PM EDT134.000.010.000.010.00-159125.00%
DIS240524C001350002024-05-22 1:20PM EDT135.000.010.000.010.00-31,651131.25%
DIS240524C001400002024-05-13 12:21PM EDT140.000.010.000.010.00-1103143.75%
DIS240524C001450002024-05-07 9:30AM EDT145.000.090.000.010.00-3152159.38%
DIS240524C001500002024-05-15 12:19PM EDT150.000.010.000.010.00-718175.00%
DIS240524C001550002024-05-06 9:30AM EDT155.000.060.000.010.00--1187.50%
DIS240524C001600002024-05-23 11:36AM EDT160.000.010.000.010.00-2362196.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524P000650002024-05-13 3:42PM EDT65.000.030.000.010.00-825200.00%
DIS240524P000700002024-05-15 3:46PM EDT70.000.050.000.010.00--1168.75%
DIS240524P000800002024-05-15 10:39AM EDT80.000.020.000.010.00-5530112.50%
DIS240524P000850002024-05-15 11:58AM EDT85.000.010.000.010.00-1232887.50%
DIS240524P000890002024-05-16 11:32AM EDT89.000.010.000.010.00--89365.63%
DIS240524P000900002024-05-22 10:02AM EDT90.000.010.000.010.00-173560.94%
DIS240524P000910002024-05-20 1:09PM EDT91.000.010.000.010.00-11281256.25%
DIS240524P000920002024-05-20 12:21PM EDT92.000.010.000.01-0.06-85.71%55650.00%
DIS240524P000930002024-05-23 10:14AM EDT93.000.010.000.020.00-82621653.91%
DIS240524P000940002024-05-22 9:55AM EDT94.000.020.000.02+0.01+100.00%1261648.44%
DIS240524P000950002024-05-23 9:36AM EDT95.000.030.010.04+0.02+200.00%864747.27%
DIS240524P000960002024-05-23 10:16AM EDT96.000.030.010.03+0.02+200.00%416139.06%
DIS240524P000970002024-05-23 11:07AM EDT97.000.010.010.040.00-8528934.77%
DIS240524P000980002024-05-23 11:22AM EDT98.000.020.020.03+0.01+100.00%14253126.56%
DIS240524P000990002024-05-23 11:36AM EDT99.000.030.030.05+0.01+50.00%55677522.46%
DIS240524P001000002024-05-23 11:46AM EDT100.000.090.080.11-0.04-30.77%1,2351,76019.14%
DIS240524P001010002024-05-23 11:47AM EDT101.000.310.290.30+0.21+210.00%1,0782,30216.99%
DIS240524P001020002024-05-23 11:36AM EDT102.000.820.840.90+0.59+256.52%1,0782,39720.36%
DIS240524P001030002024-05-23 11:43AM EDT103.001.761.631.75+1.19+208.77%4152,60825.54%
DIS240524P001040002024-05-23 11:44AM EDT104.002.722.522.85+1.46+115.87%1511,80039.55%
DIS240524P001050002024-05-23 11:47AM EDT105.003.703.553.70+1.53+70.51%511,18439.94%
DIS240524P001060002024-05-23 10:36AM EDT106.004.154.554.75+1.07+34.74%2922850.88%
DIS240524P001070002024-05-23 11:47AM EDT107.005.555.605.70+1.56+39.10%177150.59%
DIS240524P001080002024-05-22 3:20PM EDT108.004.776.256.95+0.14+3.02%15351.95%
DIS240524P001090002024-05-22 2:58PM EDT109.006.007.557.800.00-50610566.02%
DIS240524P001100002024-05-22 2:54PM EDT110.008.658.208.75+1.65+23.57%15679.10%
DIS240524P001110002024-05-22 2:54PM EDT111.008.009.559.750.00-2405875.78%
DIS240524P001120002024-05-22 2:44PM EDT112.008.8010.5010.750.00-4178.52%
DIS240524P001130002024-05-22 3:06PM EDT113.009.8011.5011.750.00-3653684.18%
DIS240524P001140002024-05-23 10:29AM EDT114.0012.4012.5512.75+1.65+15.35%227393.16%
DIS240524P001150002024-05-22 2:44PM EDT115.0012.0513.2013.800.00-41115.04%
DIS240524P001160002024-05-22 3:06PM EDT116.0012.9514.5014.850.00-506107.42%
DIS240524P001170002024-05-15 3:15PM EDT117.0014.3515.5515.800.00-9110112.89%
DIS240524P001180002024-05-22 10:24AM EDT118.0014.3016.2016.800.00-88132.62%
DIS240524P001190002024-05-15 10:05AM EDT119.0016.1617.4017.700.00-2098.44%
DIS240524P001200002024-05-22 3:06PM EDT120.0017.0018.3518.750.00-569102.34%
DIS240524P001210002024-05-22 2:44PM EDT121.0018.0519.4519.750.00-43120.31%
DIS240524P001220002024-05-22 2:44PM EDT122.0018.8520.5020.800.00-11134.57%
DIS240524P001260002024-05-15 3:15PM EDT126.0023.7024.5524.800.00--0157.81%
DIS240524P001280002024-05-22 2:44PM EDT128.0025.0025.0527.400.00-41238.87%
DIS240524P001290002024-05-22 2:40PM EDT129.0026.7225.9527.800.00-123190.04%
DIS240524P001300002024-05-22 3:40PM EDT130.0026.9926.9528.900.00-768206.64%
DIS240524P001310002024-05-15 3:45PM EDT131.0028.1327.8530.050.00--0226.76%
DIS240524P001330002024-05-22 3:06PM EDT133.0029.4529.7532.300.00-82258.59%
DIS240524P001340002024-05-15 3:45PM EDT134.0031.2131.2532.750.00--0206.25%
DIS240524P001600002024-05-15 11:35AM EDT160.0057.7456.9559.050.00-20352.34%