New Zealand markets open in 2 hours

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.66-2.36 (-2.29%)
At close: 03:59PM EDT
100.94 +0.28 (+0.28%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524C001050002024-05-23 3:30PM EDT2024-05-240.030.010.02-0.10-76.92%1,0445,29028.91%
DIS240531C001050002024-05-23 3:14PM EDT2024-05-310.200.190.22-0.30-60.00%1,1801,34122.95%
DIS240607C001050002024-05-23 3:25PM EDT2024-06-070.410.370.41-0.45-52.33%94093521.07%
DIS240614C001050002024-05-23 3:33PM EDT2024-06-140.640.610.64-0.59-47.97%4931,20820.85%
DIS240621C001050002024-05-23 3:41PM EDT2024-06-210.810.800.83-0.64-44.14%3,08216,84220.41%
DIS240628C001050002024-05-23 1:37PM EDT2024-06-280.941.001.15-0.86-47.78%2619021.45%
DIS240719C001050002024-05-23 3:44PM EDT2024-07-191.601.571.60-0.79-33.05%1,4236,05920.36%
DIS240816C001050002024-05-23 3:44PM EDT2024-08-163.203.153.20-0.90-21.95%1,2042,80425.51%
DIS240920C001050002024-05-23 3:24PM EDT2024-09-204.104.054.10-1.00-19.61%3443,38725.51%
DIS241018C001050002024-05-23 3:17PM EDT2024-10-184.854.754.90-1.15-19.17%16866826.17%
DIS241115C001050002024-05-23 1:22PM EDT2024-11-156.056.056.20-1.16-16.09%3732428.70%
DIS241220C001050002024-05-23 3:45PM EDT2024-12-206.756.756.85-1.38-16.87%5130328.36%
DIS250117C001050002024-05-23 3:26PM EDT2025-01-177.347.307.45-1.21-14.15%1293,20628.50%
DIS250321C001050002024-05-23 2:32PM EDT2025-03-218.828.909.05-1.78-16.79%4897129.74%
DIS250620C001050002024-05-23 3:25PM EDT2025-06-2011.1911.0511.20-1.51-11.89%122,74131.23%
DIS251219C001050002024-05-23 12:30PM EDT2025-12-1915.2512.9515.90-0.75-4.69%238635.18%
DIS260116C001050002024-05-23 3:02PM EDT2026-01-1614.8714.8515.90-1.78-10.69%551,18534.35%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524P001050002024-05-23 3:38PM EDT2024-05-244.154.204.35+1.98+91.24%1771,18426.56%
DIS240531P001050002024-05-23 3:35PM EDT2024-05-314.314.254.35+1.86+75.92%18881712.50%
DIS240607P001050002024-05-23 3:04PM EDT2024-06-074.654.404.50+2.46+112.33%9129415.77%
DIS240614P001050002024-05-23 3:36PM EDT2024-06-144.574.554.70+1.62+54.92%1926916.82%
DIS240621P001050002024-05-23 3:28PM EDT2024-06-214.654.604.75+1.69+57.09%28712,89015.43%
DIS240628P001050002024-05-23 3:36PM EDT2024-06-284.784.754.90+1.70+55.19%1814415.60%
DIS240719P001050002024-05-23 3:03PM EDT2024-07-195.605.355.60+1.65+41.77%1517,92717.97%
DIS240816P001050002024-05-23 3:34PM EDT2024-08-166.566.106.60+1.46+28.63%9851,47520.45%
DIS240920P001050002024-05-23 3:38PM EDT2024-09-206.956.957.10+1.36+24.33%3182,82019.54%
DIS241018P001050002024-05-23 2:02PM EDT2024-10-187.457.307.45+1.45+24.17%2161,76319.04%
DIS241115P001050002024-05-23 3:24PM EDT2024-11-158.208.108.30+1.30+18.84%1219020.61%
DIS241220P001050002024-05-23 2:51PM EDT2024-12-208.758.558.75+1.43+19.54%1743020.34%
DIS250117P001050002024-05-23 2:22PM EDT2025-01-179.258.909.05+1.45+18.59%447,56520.05%
DIS250321P001050002024-05-21 12:06PM EDT2025-03-218.809.8010.000.00-472320.48%
DIS250620P001050002024-05-23 3:25PM EDT2025-06-2010.9010.8011.15+1.41+14.86%433,41320.73%
DIS251219P001050002024-05-23 12:28PM EDT2025-12-1911.9811.9513.15+0.08+0.67%120121.13%
DIS260116P001050002024-05-23 3:10PM EDT2026-01-1612.9712.7513.10+1.27+10.85%1271,85720.53%