New Zealand markets open in 13 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.80-0.07 (-0.07%)
At close: 04:00PM EDT
100.98 +0.18 (+0.18%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628C000800002024-06-07 10:48AM EDT80.0022.5419.8023.250.00-3482.37%
DIS240628C000850002024-06-06 3:05PM EDT85.0016.9515.8016.450.00--553.32%
DIS240628C000900002024-06-10 2:24PM EDT90.0012.8010.8513.300.00-3959.64%
DIS240628C000940002024-06-12 9:55AM EDT94.007.507.007.55-0.85-10.18%1135.79%
DIS240628C000950002024-06-04 2:07PM EDT95.008.756.006.600.00-1533.15%
DIS240628C000960002024-06-12 1:42PM EDT96.005.305.255.70-0.50-8.62%101931.08%
DIS240628C000970002024-06-12 11:38AM EDT97.004.254.254.65-1.75-29.17%3826.54%
DIS240628C000980002024-06-12 3:30PM EDT98.003.703.653.90-0.15-3.90%81226.00%
DIS240628C000990002024-06-12 3:21PM EDT99.003.152.843.10+0.05+1.61%286424.15%
DIS240628C001000002024-06-12 3:59PM EDT100.002.372.272.39-0.03-1.25%21919722.73%
DIS240628C001010002024-06-12 3:53PM EDT101.001.871.581.83-0.11-5.56%10810222.19%
DIS240628C001020002024-06-12 3:51PM EDT102.001.411.261.37+0.01+0.71%33551121.88%
DIS240628C001030002024-06-12 3:50PM EDT103.001.050.901.010.00-25958721.80%
DIS240628C001040002024-06-12 3:02PM EDT104.000.710.560.74-0.09-11.25%1621,11321.92%
DIS240628C001050002024-06-12 3:55PM EDT105.000.520.410.54-0.08-13.33%56882822.19%
DIS240628C001060002024-06-12 3:50PM EDT106.000.420.320.40-0.05-10.64%8368422.68%
DIS240628C001070002024-06-12 2:00PM EDT107.000.270.170.31-0.05-15.62%1660523.49%
DIS240628C001080002024-06-12 2:00PM EDT108.000.200.200.25-0.08-28.57%10149624.51%
DIS240628C001090002024-06-12 3:02PM EDT109.000.180.150.20-0.02-10.00%432,19425.44%
DIS240628C001100002024-06-12 3:50PM EDT110.000.150.120.17-0.03-16.67%661,19126.66%
DIS240628C001110002024-06-12 3:34PM EDT111.000.130.110.14-0.02-13.33%18127.59%
DIS240628C001120002024-06-12 1:01PM EDT112.000.100.100.18-0.05-33.33%148531.15%
DIS240628C001130002024-06-11 12:20PM EDT113.000.110.040.220.00-16334.67%
DIS240628C001140002024-06-10 2:03PM EDT114.000.120.040.210.00-33436.33%
DIS240628C001150002024-06-12 3:15PM EDT115.000.060.030.08-0.04-40.00%20131032.03%
DIS240628C001160002024-06-07 3:23PM EDT116.000.140.030.200.00-22639.84%
DIS240628C001170002024-06-11 9:30AM EDT117.000.080.030.190.00-11941.31%
DIS240628C001180002024-06-11 10:13AM EDT118.000.080.020.100.00-122838.48%
DIS240628C001190002024-06-10 9:30AM EDT119.000.060.020.180.00-25544.53%
DIS240628C001200002024-06-10 9:54AM EDT120.000.040.010.090.00-1023841.02%
DIS240628C001250002024-06-12 2:17PM EDT125.000.050.000.05+0.02+66.67%1221044.92%
DIS240628C001300002024-06-10 12:22PM EDT130.000.010.000.030.00-51748.44%
DIS240628C001350002024-06-10 9:31AM EDT135.001.450.000.150.00-2061.52%
DIS240628C001400002024-06-03 11:55AM EDT140.000.020.000.140.00-101067.19%
DIS240628C001450002024-05-20 9:38AM EDT145.000.100.000.140.00--173.24%
DIS240628C001500002024-05-20 9:38AM EDT150.000.080.000.140.00--178.91%
DIS240628C001550002024-05-20 9:38AM EDT155.000.100.000.140.00--184.57%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628P000850002024-06-10 3:08PM EDT85.000.030.010.160.00-808045.90%
DIS240628P000890002024-06-06 3:50PM EDT89.000.090.020.180.00-1136.43%
DIS240628P000900002024-06-10 9:30AM EDT90.000.050.010.190.00-15134.18%
DIS240628P000910002024-06-10 11:54AM EDT91.000.050.030.200.00-3831.93%
DIS240628P000920002024-06-12 2:55PM EDT92.000.060.030.11-0.05-45.45%14125.68%
DIS240628P000930002024-06-12 1:21PM EDT93.000.120.050.24+0.04+50.00%27427.74%
DIS240628P000940002024-06-12 2:22PM EDT94.000.150.120.15+0.02+15.38%22922.17%
DIS240628P000950002024-06-12 12:34PM EDT95.000.180.170.29+0.05+38.46%34923.34%
DIS240628P000960002024-06-12 11:38AM EDT96.000.270.260.39-0.04-12.90%10123322.41%
DIS240628P000970002024-06-12 2:13PM EDT97.000.460.380.440.00-939620.07%
DIS240628P000980002024-06-12 3:10PM EDT98.000.590.370.65-0.02-3.28%5231819.80%
DIS240628P000990002024-06-12 3:02PM EDT99.000.830.810.930.00-5832319.53%
DIS240628P001000002024-06-12 3:00PM EDT100.001.191.171.31-0.12-9.16%7655419.43%
DIS240628P001010002024-06-12 3:15PM EDT101.001.591.601.78-0.08-4.79%3526019.31%
DIS240628P001020002024-06-12 11:35AM EDT102.002.272.152.30+0.06+2.71%7315318.68%
DIS240628P001030002024-06-12 11:40AM EDT103.002.832.752.97+0.01+0.35%1231018.70%
DIS240628P001040002024-06-12 3:36PM EDT104.003.653.103.80+0.96+35.69%39219.92%
DIS240628P001050002024-06-12 9:31AM EDT105.004.694.304.65+0.34+7.82%715020.70%
DIS240628P001060002024-06-12 3:26PM EDT106.005.285.005.55+0.38+7.76%83221.73%
DIS240628P001070002024-06-12 9:38AM EDT107.005.686.006.45-0.48-7.79%709622.12%
DIS240628P001080002024-06-12 2:00PM EDT108.007.476.957.40+0.46+6.56%163023.19%
DIS240628P001090002024-06-12 1:36PM EDT109.008.187.908.50+0.58+7.63%7928.22%
DIS240628P001100002024-06-12 9:39AM EDT110.008.578.859.50-0.03-0.35%15930.57%
DIS240628P001110002024-06-10 3:44PM EDT111.008.509.8512.100.00-3561.28%
DIS240628P001120002024-05-29 1:42PM EDT112.0010.8310.8513.200.00-1065.75%
DIS240628P001130002024-06-06 9:33AM EDT113.0012.1011.8514.200.00-5568.70%
DIS240628P001140002024-05-31 10:23AM EDT114.0011.3012.8515.200.00-2151.90%
DIS240628P001160002024-05-16 12:20PM EDT116.0012.1514.8517.200.00--056.74%
DIS240628P001200002024-06-12 10:21AM EDT120.0018.4518.8521.20+1.55+9.17%1065.77%
DIS240628P001300002024-05-23 10:58AM EDT130.0028.7027.0031.100.00--0108.86%
DIS240628P001400002024-06-07 3:53PM EDT140.0038.4037.0041.200.00-32130.57%
DIS240628P001450002024-05-29 10:47AM EDT145.0043.6342.0045.350.00-10120.51%