New Zealand markets open in 5 hours 4 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.16-1.86 (-1.81%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524C001200002024-05-23 12:31PM EDT2024-05-240.020.000.01+0.01+100.00%31,77181.25%
DIS240531C001200002024-05-23 11:02AM EDT2024-05-310.040.010.06+0.01+33.33%1582051.95%
DIS240607C001200002024-05-20 11:53AM EDT2024-06-070.070.040.070.00-15321540.04%
DIS240614C001200002024-05-22 3:03PM EDT2024-06-140.100.050.190.00-1023739.55%
DIS240621C001200002024-05-23 12:33PM EDT2024-06-210.110.110.12-0.02-15.38%2,48026,58331.84%
DIS240628C001200002024-05-22 1:32PM EDT2024-06-280.160.020.200.00-1831.49%
DIS240719C001200002024-05-23 12:14PM EDT2024-07-190.220.200.24-0.05-17.24%86914,37526.07%
DIS240816C001200002024-05-23 12:11PM EDT2024-08-160.630.600.64-0.14-18.18%1182,36226.86%
DIS240920C001200002024-05-23 11:57AM EDT2024-09-200.930.860.91-0.28-23.14%707,52824.98%
DIS241018C001200002024-05-23 11:41AM EDT2024-10-181.211.171.31-0.29-19.33%131,92525.18%
DIS241115C001200002024-05-23 11:46AM EDT2024-11-151.981.772.16-0.41-17.15%178927.57%
DIS241220C001200002024-05-23 10:46AM EDT2024-12-202.422.392.48-0.48-16.55%345626.59%
DIS250117C001200002024-05-23 11:22AM EDT2025-01-172.842.802.87-0.51-15.22%2699,77926.53%
DIS250321C001200002024-05-23 9:46AM EDT2025-03-214.134.104.20-0.60-12.68%3250427.97%
DIS250620C001200002024-05-23 11:19AM EDT2025-06-205.905.805.90-0.55-8.53%83,73229.07%
DIS251219C001200002024-05-23 10:31AM EDT2025-12-199.058.809.20-0.65-6.70%15264230.90%
DIS260116C001200002024-05-23 11:11AM EDT2026-01-169.659.259.50-0.35-3.50%122,21730.77%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524P001200002024-05-22 3:06PM EDT2024-05-2417.0018.4518.750.00-5690.00%
DIS240531P001200002024-05-09 9:40AM EDT2024-05-3114.8018.5018.900.00-1452.15%
DIS240607P001200002024-05-10 1:36PM EDT2024-06-0714.1718.4019.050.00-3048.34%
DIS240614P001200002024-05-22 2:40PM EDT2024-06-1417.0518.6018.750.00-2150.00%
DIS240621P001200002024-05-23 10:30AM EDT2024-06-2118.6518.5018.80+1.75+10.36%2900.00%
DIS240719P001200002024-05-23 10:57AM EDT2024-07-1918.7018.5018.75+1.35+7.78%6900.00%
DIS240816P001200002024-05-23 11:18AM EDT2024-08-1618.5618.5519.10+1.81+10.81%138521.83%
DIS240920P001200002024-05-23 9:35AM EDT2024-09-2018.3618.6018.85+1.46+8.64%91,34211.72%
DIS241018P001200002024-05-16 12:49PM EDT2024-10-1816.8518.6518.900.00-81,02412.94%
DIS241220P001200002024-05-23 11:18AM EDT2024-12-2018.9819.0019.30+1.28+7.23%1915.80%
DIS250117P001200002024-05-16 11:34AM EDT2025-01-1719.0519.2019.75+1.50+8.55%11,18217.77%
DIS250321P001200002024-05-20 9:52AM EDT2025-03-2118.3019.3519.950.00-2229716.80%
DIS250620P001200002024-05-16 2:28PM EDT2025-06-2018.9020.2021.350.00-173819.64%
DIS251219P001200002024-05-23 12:28PM EDT2025-12-1921.4520.8521.75+2.01+10.34%19617.26%
DIS260116P001200002024-05-17 3:24PM EDT2026-01-1620.4521.6022.850.00-144219.42%