New Zealand markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.76+1.10 (+1.09%)
At close: 04:02PM EDT
101.70 -0.06 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C001150002024-05-24 3:51PM EDT2024-05-310.040.000.06+0.01+33.33%16755952.73%
DIS240607C001150002024-05-24 3:54PM EDT2024-06-070.030.030.15-0.07-70.00%10245940.14%
DIS240614C001150002024-05-24 1:56PM EDT2024-06-140.140.090.26+0.01+7.69%127835.79%
DIS240621C001150002024-05-24 3:50PM EDT2024-06-210.140.140.15-0.04-22.22%46545,20427.25%
DIS240628C001150002024-05-24 3:50PM EDT2024-06-280.170.160.20-0.01-5.56%411325.64%
DIS240705C001150002024-05-24 3:37PM EDT2024-07-050.210.002.330.00-10049.45%
DIS240719C001150002024-05-24 2:59PM EDT2024-07-190.350.350.38+0.02+6.06%1,61912,55823.24%
DIS240816C001150002024-05-24 3:58PM EDT2024-08-161.051.031.08+0.05+5.00%4493,59625.64%
DIS240920C001150002024-05-24 3:54PM EDT2024-09-201.491.511.56+0.06+4.20%1318,24924.52%
DIS241018C001150002024-05-24 3:29PM EDT2024-10-181.961.982.04+0.11+5.95%261,00724.54%
DIS241115C001150002024-05-24 3:28PM EDT2024-11-152.952.823.10+0.07+2.43%237027.10%
DIS241220C001150002024-05-24 3:45PM EDT2024-12-203.553.553.70+0.15+4.41%1734426.97%
DIS250117C001150002024-05-24 3:53PM EDT2025-01-174.054.054.10+0.25+6.58%194,10726.69%
DIS250321C001150002024-05-23 1:33PM EDT2025-03-215.305.455.650.00-7047128.28%
DIS250620C001150002024-05-24 12:00PM EDT2025-06-207.617.257.65+0.46+6.43%24,46629.74%
DIS251219C001150002024-05-23 1:20PM EDT2025-12-1910.5010.7011.100.00-380931.46%
DIS260116C001150002024-05-23 1:37PM EDT2026-01-1610.8510.3012.400.00-472,24733.22%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P001150002024-05-23 2:52PM EDT2024-05-3114.3512.9014.350.00-2776.66%
DIS240607P001150002024-05-17 11:39AM EDT2024-06-0711.8712.8013.750.00-1153.27%
DIS240614P001150002024-05-24 10:13AM EDT2024-06-1413.6312.8013.70-0.89-6.13%102441.16%
DIS240621P001150002024-05-24 3:38PM EDT2024-06-2113.5513.0014.55-0.74-5.18%113,30548.76%
DIS240719P001150002024-05-24 3:43PM EDT2024-07-1913.5512.2513.55-0.45-3.21%191,50422.14%
DIS240816P001150002024-05-24 12:00PM EDT2024-08-1613.4813.2513.70-0.93-6.45%11,38419.85%
DIS240920P001150002024-05-24 10:56AM EDT2024-09-2014.0013.6514.15+0.08+0.57%102,74220.29%
DIS241018P001150002024-05-23 2:54PM EDT2024-10-1814.8513.6514.050.00-21,58017.57%
DIS241115P001150002024-05-23 3:35PM EDT2024-11-1515.1814.3015.050.00-263321.41%
DIS241220P001150002024-05-17 12:40PM EDT2024-12-2013.6514.6515.100.00-1219.74%
DIS250117P001150002024-05-24 1:43PM EDT2025-01-1714.9514.8515.05-0.65-4.17%423,79718.34%
DIS250321P001150002024-05-24 2:43PM EDT2025-03-2115.6515.4516.25+0.80+5.39%1447520.35%
DIS250620P001150002024-05-22 10:59AM EDT2025-06-2015.1016.3016.550.00-182718.66%
DIS251219P001150002024-05-20 3:46PM EDT2025-12-1917.4817.0518.750.00-315920.19%
DIS260116P001150002024-05-08 9:34AM EDT2026-01-1617.0017.4018.300.00-458118.79%