New Zealand markets open in 6 hours 40 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed 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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628C000800002024-06-07 10:48AM EDT80.0022.5422.1022.650.00-3497.46%
DIS240628C000850002024-06-06 3:05PM EDT85.0016.9817.1017.65+0.03+0.18%2576.56%
DIS240628C000900002024-06-21 3:34PM EDT90.0012.2912.1012.65+0.49+4.15%7956.06%
DIS240628C000920002024-06-21 11:05AM EDT92.0010.2010.2010.65+1.05+11.48%13151.95%
DIS240628C000940002024-06-18 3:48PM EDT94.008.108.158.70+0.35+4.52%2356.54%
DIS240628C000950002024-06-21 9:52AM EDT95.007.657.157.70+1.50+24.39%35651.42%
DIS240628C000960002024-06-20 3:56PM EDT96.006.046.206.700.00-72146.24%
DIS240628C000970002024-06-21 12:46PM EDT97.005.305.255.65+0.25+4.95%164039.31%
DIS240628C000980002024-06-21 3:56PM EDT98.004.364.304.70+0.23+5.57%204435.55%
DIS240628C000990002024-06-21 3:48PM EDT99.003.123.453.65-0.13-4.00%3331228.61%
DIS240628C001000002024-06-21 3:55PM EDT100.002.552.512.74+0.11+4.51%31247325.20%
DIS240628C001010002024-06-21 3:59PM EDT101.001.951.892.03+0.09+4.84%47593224.95%
DIS240628C001020002024-06-21 3:59PM EDT102.001.321.221.37-0.01-0.75%3,3961,85023.54%
DIS240628C001030002024-06-21 3:59PM EDT103.000.850.780.90-0.09-9.57%3,3361,16423.44%
DIS240628C001040002024-06-21 3:59PM EDT104.000.560.510.60-0.06-9.68%1,9771,74924.32%
DIS240628C001050002024-06-21 3:59PM EDT105.000.360.320.38-0.05-12.20%1,4112,07324.90%
DIS240628C001060002024-06-21 3:55PM EDT106.000.240.050.25-0.10-29.41%41968525.98%
DIS240628C001070002024-06-21 3:59PM EDT107.000.170.090.19-0.05-22.73%3,08367428.13%
DIS240628C001080002024-06-21 3:59PM EDT108.000.120.100.13-0.04-25.00%21259729.30%
DIS240628C001090002024-06-21 3:47PM EDT109.000.090.070.10-0.04-30.77%1472,20731.25%
DIS240628C001100002024-06-21 3:48PM EDT110.000.060.050.08-0.04-40.00%1651,52433.20%
DIS240628C001110002024-06-21 3:33PM EDT111.000.060.030.07+0.01+20.00%915235.55%
DIS240628C001120002024-06-21 3:17PM EDT112.000.050.020.08-0.01-16.67%16129039.65%
DIS240628C001130002024-06-21 1:50PM EDT113.000.050.020.10-0.02-28.57%1106444.53%
DIS240628C001140002024-06-21 2:14PM EDT114.000.040.020.060.00-255043.75%
DIS240628C001150002024-06-21 3:56PM EDT115.000.060.010.06+0.01+20.00%1515046.48%
DIS240628C001160002024-06-21 11:20AM EDT116.000.030.020.040.00-13246.48%
DIS240628C001170002024-06-20 10:30AM EDT117.000.030.010.100.00-10511951.56%
DIS240628C001180002024-06-21 11:18AM EDT118.000.020.000.050.00-1030253.52%
DIS240628C001190002024-06-20 3:37PM EDT119.000.020.010.060.00-111853.13%
DIS240628C001200002024-06-21 3:26PM EDT120.000.010.000.030.00-3825350.00%
DIS240628C001250002024-06-21 12:51PM EDT125.000.010.000.010.00-1122754.69%
DIS240628C001300002024-06-17 3:45PM EDT130.000.020.000.010.00-11964.06%
DIS240628C001350002024-06-10 9:31AM EDT135.001.450.000.070.00-1089.84%
DIS240628C001400002024-06-17 10:43AM EDT140.000.010.000.050.00-20020096.09%
DIS240628C001450002024-05-20 9:38AM EDT145.000.100.000.110.00--1115.23%
DIS240628C001500002024-06-17 10:43AM EDT150.000.010.000.050.00-3031114.06%
DIS240628C001550002024-06-21 3:15PM EDT155.000.050.000.11-0.05-50.00%41133.98%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240628P000850002024-06-21 3:26PM EDT85.000.020.000.02+0.01+100.00%12247455.47%
DIS240628P000890002024-06-17 9:45AM EDT89.000.020.000.030.00-278249.22%
DIS240628P000900002024-06-21 3:33PM EDT90.000.020.010.03-0.03-60.00%76446.09%
DIS240628P000910002024-06-21 11:52AM EDT91.000.020.000.03-0.05-71.43%10842.58%
DIS240628P000920002024-06-21 2:24PM EDT92.000.020.000.030.00-14539.06%
DIS240628P000930002024-06-20 1:04PM EDT93.000.030.000.03-0.03-50.00%518635.55%
DIS240628P000940002024-06-21 3:54PM EDT94.000.020.000.03-0.05-71.43%2611432.03%
DIS240628P000950002024-06-21 3:59PM EDT95.000.030.020.06-0.03-50.00%8910632.23%
DIS240628P000960002024-06-21 3:09PM EDT96.000.040.000.05-0.03-42.86%32873527.34%
DIS240628P000970002024-06-21 3:40PM EDT97.000.090.060.10-0.03-25.00%7552027.34%
DIS240628P000980002024-06-21 3:42PM EDT98.000.130.080.11-0.05-27.78%38592223.63%
DIS240628P000990002024-06-21 3:52PM EDT99.000.230.170.20-0.13-36.11%28167222.90%
DIS240628P001000002024-06-21 3:59PM EDT100.000.360.340.38-0.15-29.41%4,11696822.90%
DIS240628P001010002024-06-21 3:59PM EDT101.000.600.540.64-0.23-27.71%7671,10322.46%
DIS240628P001020002024-06-21 3:59PM EDT102.000.950.961.01-0.38-28.57%1,44922921.83%
DIS240628P001030002024-06-21 3:59PM EDT103.001.531.431.66-0.41-21.13%38327424.02%
DIS240628P001040002024-06-21 3:09PM EDT104.002.592.032.40-0.23-8.16%26313125.88%
DIS240628P001050002024-06-21 3:16PM EDT105.003.202.843.10-0.25-7.25%8519824.61%
DIS240628P001060002024-06-21 3:54PM EDT106.004.093.804.15-0.44-9.71%384531.15%
DIS240628P001070002024-06-21 2:57PM EDT107.005.024.705.05-1.21-19.42%49332.91%
DIS240628P001080002024-06-21 3:36PM EDT108.005.935.507.85-0.37-5.87%24955.27%
DIS240628P001090002024-06-21 10:51AM EDT109.006.816.507.05-1.37-16.75%24141.60%
DIS240628P001100002024-06-21 12:03PM EDT110.008.157.458.00-0.67-7.60%8943.70%
DIS240628P001110002024-06-10 3:44PM EDT111.008.508.459.000.00-3147.56%
DIS240628P001120002024-05-29 1:42PM EDT112.0010.839.4510.000.00-1051.37%
DIS240628P001130002024-06-06 9:33AM EDT113.0012.1010.4511.000.00-5555.08%
DIS240628P001140002024-05-31 10:23AM EDT114.0011.3011.4512.000.00-2158.69%
DIS240628P001160002024-06-21 3:59PM EDT116.0013.7513.4514.00-0.90-6.14%11565.63%
DIS240628P001200002024-06-21 11:07AM EDT120.0017.9017.4518.00-0.55-2.98%2178.71%
DIS240628P001300002024-06-20 3:36PM EDT130.0028.3027.4028.000.00-20108.11%
DIS240628P001350002024-06-10 9:57AM EDT135.0033.8032.4033.000.00--0121.29%
DIS240628P001400002024-06-13 3:44PM EDT140.0040.3235.7539.850.00-20108.59%
DIS240628P001450002024-06-13 3:44PM EDT145.0045.3440.7544.850.00-20119.14%