New Zealand markets close in 3 hours 16 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.44+0.05 (+0.05%)
At close: 04:01PM EDT
105.47 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510C001050002024-05-08 3:59PM EDT2024-05-101.000.971.01-0.42-29.58%5,8033,09124.81%
DIS240517C001050002024-05-08 3:59PM EDT2024-05-171.761.761.81-0.38-17.76%2,5592,74023.98%
DIS240524C001050002024-05-08 3:50PM EDT2024-05-242.382.192.34-0.30-11.19%25759724.05%
DIS240531C001050002024-05-08 3:03PM EDT2024-05-312.632.552.66-0.12-4.36%25936423.10%
DIS240607C001050002024-05-08 3:52PM EDT2024-06-073.002.933.05-0.10-3.23%87238523.47%
DIS240621C001050002024-05-08 3:36PM EDT2024-06-213.653.553.65-0.05-1.35%8778,42723.51%
DIS240719C001050002024-05-08 3:59PM EDT2024-07-194.554.504.60-0.25-5.21%1,3502,39723.47%
DIS240816C001050002024-05-08 3:29PM EDT2024-08-166.316.206.30-0.09-1.41%1,7411,11027.67%
DIS240920C001050002024-05-08 3:59PM EDT2024-09-207.307.257.35-0.31-4.07%3242,94727.95%
DIS241018C001050002024-05-08 2:49PM EDT2024-10-188.008.058.25-0.10-1.23%2150528.66%
DIS250117C001050002024-05-08 3:48PM EDT2025-01-1710.8010.4510.85-0.15-1.37%3662,85030.43%
DIS250321C001050002024-05-08 3:44PM EDT2025-03-2112.5012.4012.65-0.30-2.34%1694531.88%
DIS250620C001050002024-05-08 11:18AM EDT2025-06-2015.0014.6516.05+0.25+1.69%62,74735.87%
DIS251219C001050002024-05-08 11:54AM EDT2025-12-1918.2018.0018.40-0.34-1.83%333934.32%
DIS260116C001050002024-05-08 3:24PM EDT2026-01-1618.9018.2519.00+0.50+2.72%12251834.66%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510P001050002024-05-08 3:59PM EDT2024-05-100.480.480.50-0.36-42.86%11,0445,84822.46%
DIS240517P001050002024-05-08 3:58PM EDT2024-05-171.151.131.17-0.26-18.44%2,6366,58120.92%
DIS240524P001050002024-05-08 3:54PM EDT2024-05-241.491.491.55-0.30-16.76%23949020.04%
DIS240531P001050002024-05-08 3:41PM EDT2024-05-311.751.581.79-0.34-16.27%6746619.01%
DIS240607P001050002024-05-08 3:38PM EDT2024-06-072.001.982.08-0.25-11.11%4423219.07%
DIS240614P001050002024-05-08 2:55PM EDT2024-06-142.392.212.35+0.07+3.02%1819619.19%
DIS240621P001050002024-05-08 3:51PM EDT2024-06-212.432.422.46-0.23-8.65%93411,59018.36%
DIS240719P001050002024-05-08 3:49PM EDT2024-07-193.303.253.35-0.35-9.59%6825,47919.14%
DIS240816P001050002024-05-08 3:13PM EDT2024-08-164.644.604.70-0.36-7.20%2391,10722.40%
DIS240920P001050002024-05-08 3:46PM EDT2024-09-205.255.155.25-0.15-2.78%1022,64821.44%
DIS241018P001050002024-05-08 1:25PM EDT2024-10-185.755.605.70-0.15-2.54%521,75921.12%
DIS250117P001050002024-05-08 2:38PM EDT2025-01-177.457.307.450.00-1817,32521.94%
DIS250321P001050002024-05-08 12:29PM EDT2025-03-218.358.258.40-0.35-4.02%9462922.08%
DIS250620P001050002024-05-08 11:40AM EDT2025-06-209.509.309.55-0.30-3.06%412,46722.07%
DIS251219P001050002024-05-08 11:16AM EDT2025-12-1911.2011.1512.45-0.30-2.61%115223.85%
DIS260116P001050002024-05-08 12:57PM EDT2026-01-1611.4511.1512.15-0.30-2.55%4371,12122.75%