New Zealand markets close in 40 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.39-11.08 (-9.51%)
At close: 04:02PM EDT
105.09 -0.30 (-0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510C001200002024-05-07 3:59PM EDT2024-05-100.020.020.04-2.64-99.25%5,2597,72764.45%
DIS240517C001200002024-05-07 3:59PM EDT2024-05-170.090.070.13-2.75-96.83%2,53820,92444.53%
DIS240524C001200002024-05-07 3:38PM EDT2024-05-240.140.110.25-2.86-95.33%1781,77438.97%
DIS240531C001200002024-05-07 3:31PM EDT2024-05-310.190.130.20-3.21-94.41%66951331.25%
DIS240607C001200002024-05-07 3:43PM EDT2024-06-070.250.180.27-3.25-92.86%819029.35%
DIS240614C001200002024-05-07 11:11AM EDT2024-06-140.270.280.44-3.28-92.39%1519129.79%
DIS240621C001200002024-05-07 3:59PM EDT2024-06-210.420.380.41-3.33-88.80%16,96224,55926.86%
DIS240719C001200002024-05-07 3:58PM EDT2024-07-190.640.580.72-4.06-86.38%8,7515,81924.57%
DIS240816C001200002024-05-07 3:56PM EDT2024-08-161.491.481.58-5.01-77.08%1,3111,63827.12%
DIS240920C001200002024-05-07 3:56PM EDT2024-09-202.102.052.26-5.07-70.71%1,6747,33226.94%
DIS241018C001200002024-05-07 3:54PM EDT2024-10-182.762.712.82-5.29-65.71%1,3751,65527.01%
DIS250117C001200002024-05-07 3:59PM EDT2025-01-174.944.854.95-5.84-54.17%8238,91728.59%
DIS250321C001200002024-05-07 3:35PM EDT2025-03-216.626.106.60-6.25-48.56%7040230.11%
DIS250620C001200002024-05-07 3:51PM EDT2025-06-208.357.459.20-6.65-44.33%2392,95232.59%
DIS251219C001200002024-05-07 1:53PM EDT2025-12-1911.5510.6512.25-7.17-38.30%3763532.87%
DIS260116C001200002024-05-07 3:56PM EDT2026-01-1612.0011.4012.45-7.30-37.82%1952,12632.49%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510P001200002024-05-07 3:51PM EDT2024-05-1014.2014.1015.25+7.53+112.89%1,9241,45172.27%
DIS240517P001200002024-05-07 3:46PM EDT2024-05-1714.1314.1015.20+7.93+127.90%1732,68962.74%
DIS240524P001200002024-05-07 11:06AM EDT2024-05-2414.7514.1515.20+8.78+147.07%75548.15%
DIS240531P001200002024-05-06 3:53PM EDT2024-05-3113.8514.2515.10+7.74+126.68%12538.53%
DIS240607P001200002024-05-07 1:51PM EDT2024-06-0714.9014.2515.15+8.64+138.02%61234.79%
DIS240621P001200002024-05-07 3:58PM EDT2024-06-2114.9514.1515.20+8.35+126.52%1302,14929.59%
DIS240719P001200002024-05-07 3:47PM EDT2024-07-1914.3414.4515.00+7.23+101.69%11189820.87%
DIS240816P001200002024-05-07 2:14PM EDT2024-08-1615.3214.8515.40+7.15+87.52%48746821.51%
DIS240920P001200002024-05-07 2:59PM EDT2024-09-2015.1215.2015.60+6.32+71.82%61,35119.89%
DIS241018P001200002024-05-07 2:08PM EDT2024-10-1815.9915.4515.85+6.85+74.95%6996619.53%
DIS250117P001200002024-05-07 3:54PM EDT2025-01-1716.6016.5016.95+5.81+53.85%261,14119.99%
DIS250321P001200002024-05-07 3:35PM EDT2025-03-2117.1216.4517.65+5.12+42.67%10640020.10%
DIS250620P001200002024-04-30 2:59PM EDT2025-06-2015.7516.0018.550.00-173320.08%
DIS251219P001200002024-05-07 3:02PM EDT2025-12-1919.4419.0020.75+4.33+28.66%197721.21%
DIS260116P001200002024-05-07 11:57AM EDT2026-01-1620.1319.5021.25+4.81+31.40%444521.69%