New Zealand markets open in 2 hours 16 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.77-2.25 (-2.18%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:80.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000800002024-04-26 9:56AM EDT2024-05-3133.1320.7521.350.00-1190.53%
DIS240607C000800002024-05-10 9:30AM EDT2024-06-0727.0220.6521.500.00-1069.14%
DIS240621C000800002024-05-15 9:34AM EDT2024-06-2125.8420.9021.550.00-21,95255.13%
DIS240719C000800002024-05-17 1:05PM EDT2024-07-1924.0820.9521.800.00-1516249.15%
DIS240816C000800002024-05-22 12:03PM EDT2024-08-1624.2621.3022.050.00-24943.12%
DIS240920C000800002024-05-16 3:36PM EDT2024-09-2024.9922.1022.700.00-51,12841.74%
DIS241018C000800002024-05-22 1:11PM EDT2024-10-1822.5322.6022.85-3.01-11.79%11738.64%
DIS241115C000800002024-05-15 11:57AM EDT2024-11-1525.2523.1023.600.00--239.92%
DIS241220C000800002024-05-23 12:40PM EDT2024-12-2024.2023.7024.00-2.01-7.67%385638.53%
DIS250117C000800002024-05-23 2:21PM EDT2025-01-1723.8524.0024.50-2.65-10.00%162,07638.54%
DIS250321C000800002024-05-23 1:03PM EDT2025-03-2125.5025.1026.65-2.40-8.60%29742.62%
DIS250620C000800002024-05-23 2:54PM EDT2025-06-2026.8826.0527.20-2.12-7.31%376739.16%
DIS251219C000800002024-05-23 12:59PM EDT2025-12-1929.8028.6529.75-3.95-11.70%159739.02%
DIS260116C000800002024-05-23 3:23PM EDT2026-01-1629.8028.8529.95-2.60-8.02%145138.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240524P000800002024-05-15 10:39AM EDT2024-05-240.020.000.010.00-5530109.38%
DIS240531P000800002024-05-17 12:12PM EDT2024-05-310.010.000.010.00-11451.56%
DIS240614P000800002024-05-16 3:00PM EDT2024-06-140.060.010.120.00--848.34%
DIS240621P000800002024-05-23 2:45PM EDT2024-06-210.020.020.030.00-11211,80334.57%
DIS240719P000800002024-05-23 1:31PM EDT2024-07-190.090.030.16+0.05+125.00%22,08932.03%
DIS240816P000800002024-05-23 1:34PM EDT2024-08-160.240.210.26+0.07+41.18%25928.86%
DIS240920P000800002024-05-23 2:19PM EDT2024-09-200.390.360.40+0.10+34.48%175,38926.66%
DIS241018P000800002024-05-23 1:23PM EDT2024-10-180.500.500.54+0.09+21.95%1245525.78%
DIS241115P000800002024-05-20 12:59PM EDT2024-11-150.800.840.88+0.11+15.94%23926.91%
DIS241220P000800002024-05-23 3:17PM EDT2024-12-201.121.091.13+0.19+20.43%1910226.44%
DIS250117P000800002024-05-23 2:20PM EDT2025-01-171.311.251.30+0.28+27.18%5312,76225.95%
DIS250321P000800002024-05-23 1:33PM EDT2025-03-211.771.811.89+0.32+22.07%32832426.20%
DIS250620P000800002024-05-23 1:23PM EDT2025-06-202.501.352.79+0.35+16.28%84,71526.62%
DIS251219P000800002024-05-23 3:04PM EDT2025-12-193.952.824.05+0.30+8.22%81,55525.83%
DIS260116P000800002024-05-23 3:09PM EDT2026-01-164.154.054.25+0.40+10.67%711,11125.79%