New Zealand markets open in 1 hour 30 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
105.22 -0.22 (-0.21%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510C001300002024-05-08 3:52PM EDT2024-05-100.010.000.010.00-1112,52481.25%
DIS240517C001300002024-05-08 3:50PM EDT2024-05-170.010.000.01-0.03-75.00%1,83846,98446.88%
DIS240524C001300002024-05-08 3:52PM EDT2024-05-240.030.030.05-0.03-50.00%10423343.56%
DIS240531C001300002024-05-08 12:30PM EDT2024-05-310.050.040.06+0.03+150.00%2737637.70%
DIS240607C001300002024-05-08 3:49PM EDT2024-06-070.080.040.42-0.02-20.00%213346.53%
DIS240614C001300002024-05-07 10:52AM EDT2024-06-140.100.030.350.00-62140.43%
DIS240621C001300002024-05-08 3:27PM EDT2024-06-210.190.160.17+0.04+33.33%4137,82732.32%
DIS240719C001300002024-05-08 2:28PM EDT2024-07-190.230.220.23-0.02-8.00%8622,90226.86%
DIS240816C001300002024-05-08 3:51PM EDT2024-08-160.590.550.60-0.09-13.24%1692,08927.98%
DIS240920C001300002024-05-08 2:42PM EDT2024-09-200.800.800.85-0.10-11.11%5552,31626.33%
DIS241018C001300002024-05-08 1:01PM EDT2024-10-181.101.101.15-0.06-5.17%3868726.07%
DIS250117C001300002024-05-08 3:54PM EDT2025-01-172.642.592.66-0.06-2.22%8013,50427.58%
DIS250321C001300002024-05-08 3:58PM EDT2025-03-213.803.753.90-0.25-6.17%3024028.78%
DIS250620C001300002024-05-08 10:08AM EDT2025-06-205.655.355.55-0.35-5.83%21,15229.74%
DIS251219C001300002024-05-08 3:05PM EDT2025-12-198.577.658.90+0.32+3.88%16642731.55%
DIS260116C001300002024-05-08 2:42PM EDT2026-01-168.858.709.05-0.15-1.67%1045431.12%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510P001300002024-05-07 10:37AM EDT2024-05-1024.8523.3525.05+0.40+1.64%103154.88%
DIS240517P001300002024-05-07 3:30PM EDT2024-05-1724.0523.9525.150.00-484088.57%
DIS240524P001300002024-04-08 11:00AM EDT2024-05-2413.4924.3525.200.00--054.98%
DIS240621P001300002024-05-07 3:36PM EDT2024-06-2124.1524.1025.000.00-515339.06%
DIS240719P001300002024-05-08 2:57PM EDT2024-07-1924.6024.2024.90-0.25-1.01%471329.03%
DIS240816P001300002024-05-08 1:19PM EDT2024-08-1624.7524.1524.95+0.65+2.70%3125.42%
DIS240920P001300002024-05-06 9:36AM EDT2024-09-2016.7024.2024.900.00-11321.29%
DIS241018P001300002024-05-07 10:20AM EDT2024-10-1825.0024.2024.90+1.23+5.17%15019.41%
DIS250117P001300002024-05-08 10:57AM EDT2025-01-1724.2624.5525.20-0.09-0.37%3920217.95%
DIS250321P001300002024-05-02 2:24PM EDT2025-03-2120.6024.9525.400.00-2317.22%
DIS250620P001300002024-04-25 10:00AM EDT2025-06-2023.4025.3525.900.00-17117.33%
DIS251219P001300002024-03-28 2:56PM EDT2025-12-1917.6522.1523.350.00-3703480.00%
DIS260116P001300002024-05-07 3:43PM EDT2026-01-1626.7025.9527.850.00-1710419.27%