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:85.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000850002024-05-17 12:56PM EDT2024-05-3118.4716.6517.000.00-2575.78%
DIS240607C000850002024-05-08 12:48PM EDT2024-06-0720.8616.4517.250.00--251.56%
DIS240621C000850002024-05-24 3:36PM EDT2024-06-2116.8816.9017.25+0.48+2.93%32,97749.51%
DIS240719C000850002024-05-24 3:43PM EDT2024-07-1917.1517.2018.70+0.35+2.08%726952.80%
DIS240816C000850002024-05-23 3:39PM EDT2024-08-1617.0517.7518.400.00-13140.23%
DIS240920C000850002024-05-24 10:00AM EDT2024-09-2018.2518.3518.90+0.75+4.29%1064137.26%
DIS241018C000850002024-05-09 9:30AM EDT2024-10-1822.5018.8020.200.00-12240.99%
DIS241115C000850002024-05-24 11:08AM EDT2024-11-1519.7219.7520.45-2.38-10.77%5838.78%
DIS241220C000850002024-05-24 3:49PM EDT2024-12-2020.0520.2520.50+0.30+1.52%1610335.58%
DIS250117C000850002024-05-24 12:56PM EDT2025-01-1720.8020.5521.00+1.15+5.85%93,53135.50%
DIS250321C000850002024-05-24 2:21PM EDT2025-03-2122.0922.0022.25-1.96-8.15%111136.02%
DIS250620C000850002024-05-24 11:55AM EDT2025-06-2024.1223.8525.05+0.82+3.52%168539.91%
DIS251219C000850002024-05-23 3:09PM EDT2025-12-1925.9526.1027.850.00-357339.64%
DIS260116C000850002024-05-24 3:06PM EDT2026-01-1626.9126.8527.35+0.41+1.55%1150637.55%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P000850002024-05-23 10:30AM EDT2024-05-310.010.000.090.00-1,0391,08671.88%
DIS240607P000850002024-05-23 1:41PM EDT2024-06-070.020.000.140.00-404655.66%
DIS240614P000850002024-05-24 2:15PM EDT2024-06-140.050.000.15-0.02-28.57%521544.82%
DIS240621P000850002024-05-24 2:16PM EDT2024-06-210.020.010.04-0.02-50.00%5312,72330.86%
DIS240628P000850002024-05-15 1:46PM EDT2024-06-280.130.000.280.00--138.57%
DIS240719P000850002024-05-24 2:59PM EDT2024-07-190.120.090.16-0.01-7.69%21,72126.91%
DIS240816P000850002024-05-24 3:44PM EDT2024-08-160.410.380.42-0.09-18.00%3220826.86%
DIS240920P000850002024-05-24 3:02PM EDT2024-09-200.620.590.63-0.12-16.22%142,08524.95%
DIS241018P000850002024-05-24 10:37AM EDT2024-10-180.850.790.84-0.09-9.57%141924.32%
DIS241115P000850002024-05-23 2:18PM EDT2024-11-151.441.251.300.00-418725.55%
DIS241220P000850002024-05-23 1:52PM EDT2024-12-201.751.591.660.00-39225.39%
DIS250117P000850002024-05-24 3:25PM EDT2025-01-171.851.811.92-0.18-8.87%512,99425.17%
DIS250321P000850002024-05-23 10:52AM EDT2025-03-212.552.472.740.00-1061725.82%
DIS250620P000850002024-05-24 2:52PM EDT2025-06-203.353.303.40-0.10-2.90%162,94124.88%
DIS251219P000850002024-05-23 3:40PM EDT2025-12-194.634.755.100.00-91,05925.07%
DIS260116P000850002024-05-24 12:36PM EDT2026-01-165.114.755.25-0.24-4.49%712,57424.85%