New Zealand markets open in 5 hours 53 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.27+0.43 (+0.42%)
At close: 04:03PM EDT
102.39 +0.12 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240705C000800002024-06-10 3:11PM EDT80.0022.6722.0522.850.00--1072.56%
DIS240705C000850002024-06-05 2:30PM EDT85.0017.1517.1017.850.00-1258.79%
DIS240705C000890002024-06-10 3:44PM EDT89.0013.9513.2513.950.00-101551.95%
DIS240705C000900002024-06-21 10:45AM EDT90.0012.5012.1512.90+1.11+9.75%9658.01%
DIS240705C000920002024-06-14 1:29PM EDT92.007.9510.1510.650.00-1343.75%
DIS240705C000940002024-06-21 11:40AM EDT94.008.038.158.95+0.23+2.95%2544.48%
DIS240705C000950002024-06-21 3:53PM EDT95.007.287.208.00+0.10+1.39%135141.75%
DIS240705C000960002024-06-20 11:18AM EDT96.005.656.257.000.00-16537.84%
DIS240705C000970002024-06-21 11:42AM EDT97.005.255.356.05+0.40+8.25%356734.82%
DIS240705C000980002024-06-18 1:45PM EDT98.004.044.405.150.00-81273732.42%
DIS240705C000990002024-06-21 3:53PM EDT99.003.953.804.00+0.50+14.49%236625.64%
DIS240705C001000002024-06-21 3:58PM EDT100.003.102.953.30+0.20+6.90%5830825.73%
DIS240705C001010002024-06-21 3:42PM EDT101.002.442.222.67+0.08+3.39%23340825.76%
DIS240705C001020002024-06-21 3:53PM EDT102.001.691.771.97-0.08-4.52%17365723.83%
DIS240705C001030002024-06-21 3:55PM EDT103.001.281.251.40-0.03-2.29%5681,36422.53%
DIS240705C001040002024-06-21 3:57PM EDT104.000.960.921.02+0.05+5.49%24721422.56%
DIS240705C001050002024-06-21 3:49PM EDT105.000.610.660.74-0.12-16.44%37250022.85%
DIS240705C001060002024-06-21 3:37PM EDT106.000.500.470.65-0.04-7.41%9918825.27%
DIS240705C001070002024-06-21 2:17PM EDT107.000.360.220.39-0.01-2.70%4128423.88%
DIS240705C001080002024-06-21 3:53PM EDT108.000.290.260.35-0.02-6.45%710126.07%
DIS240705C001090002024-06-21 3:20PM EDT109.000.240.200.260.00-921826.66%
DIS240705C001100002024-06-21 3:58PM EDT110.000.160.150.18-0.03-15.79%8936026.81%
DIS240705C001110002024-06-21 2:53PM EDT111.000.150.120.16-0.01-6.25%71828.52%
DIS240705C001120002024-06-21 3:24PM EDT112.000.110.000.13-0.01-8.33%64929.59%
DIS240705C001130002024-06-21 2:14PM EDT113.000.120.050.13+0.02+20.00%52631.84%
DIS240705C001140002024-06-21 12:05PM EDT114.000.090.060.13-0.02-18.18%102034.08%
DIS240705C001150002024-06-21 3:48PM EDT115.000.060.040.24-0.02-25.00%510741.11%
DIS240705C001200002024-06-20 9:30AM EDT120.000.050.020.170.00-17648.73%
DIS240705C001250002024-06-20 1:00PM EDT125.000.030.000.150.00-5851.17%
DIS240705C001300002024-06-21 10:23AM EDT130.000.010.000.15-0.02-66.67%107559.38%
DIS240705C001350002024-06-21 10:23AM EDT135.000.010.000.14-0.04-80.00%102166.60%
DIS240705C001400002024-06-12 3:38PM EDT140.000.020.000.140.00-204173.83%
DIS240705C001500002024-06-12 9:35AM EDT150.000.060.000.010.00-12765.63%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240705P000650002024-06-12 1:31PM EDT65.000.100.000.170.00--10109.77%
DIS240705P000850002024-06-21 3:37PM EDT85.000.030.000.18-0.07-70.00%44775550.59%
DIS240705P000890002024-06-21 3:43PM EDT89.000.030.000.04-0.02-40.00%6734.96%
DIS240705P000900002024-06-14 9:49AM EDT90.000.150.000.050.00-2833.59%
DIS240705P000910002024-06-17 11:42AM EDT91.000.190.000.050.00-428531.25%
DIS240705P000920002024-06-13 1:15PM EDT92.000.190.020.060.00-52729.49%
DIS240705P000930002024-06-21 12:43PM EDT93.000.080.030.11-0.03-27.27%613030.18%
DIS240705P000940002024-06-20 2:36PM EDT94.000.120.000.150.00-1412029.30%
DIS240705P000950002024-06-21 2:09PM EDT95.000.120.000.12-0.01-7.69%2114425.10%
DIS240705P000960002024-06-21 3:56PM EDT96.000.130.100.15-0.08-38.10%9475323.44%
DIS240705P000970002024-06-21 3:26PM EDT97.000.220.170.21-0.06-21.43%2814922.32%
DIS240705P000980002024-06-21 3:37PM EDT98.000.320.140.30-0.07-17.95%8829121.34%
DIS240705P000990002024-06-21 3:43PM EDT99.000.500.300.65-0.08-13.79%10141324.32%
DIS240705P001000002024-06-21 3:46PM EDT100.000.770.490.80-0.09-10.47%20239322.32%
DIS240705P001010002024-06-21 3:54PM EDT101.001.050.761.13-0.20-16.00%9631522.07%
DIS240705P001020002024-06-21 3:48PM EDT102.001.451.281.57-0.26-15.20%32813822.12%
DIS240705P001030002024-06-21 3:37PM EDT103.002.161.792.11-0.06-2.70%665722.27%
DIS240705P001040002024-06-21 2:06PM EDT104.002.602.292.79-0.29-10.03%74723.10%
DIS240705P001050002024-06-21 3:03PM EDT105.003.402.973.35-0.40-10.53%406320.95%
DIS240705P001060002024-06-17 2:15PM EDT106.005.073.804.450.00-1626.44%
DIS240705P001070002024-06-21 3:45PM EDT107.005.304.755.30-0.15-2.75%21427.42%
DIS240705P001080002024-06-21 11:02AM EDT108.006.155.556.25-0.74-10.74%100529.79%
DIS240705P001090002024-06-14 2:14PM EDT109.009.686.457.200.00-5731.84%
DIS240705P001100002024-06-21 12:20PM EDT110.008.087.408.20-1.33-14.13%11234.82%
DIS240705P001110002024-06-21 3:58PM EDT111.008.918.359.15-0.84-8.62%71436.48%
DIS240705P001120002024-05-29 1:42PM EDT112.0010.839.3510.100.00--037.89%
DIS240705P001350002024-06-20 3:36PM EDT135.0033.3131.3034.150.00-11120.26%