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:90.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000900002024-05-21 2:50PM EDT2024-05-3113.2111.6012.050.00-11454.69%
DIS240607C000900002024-05-10 3:37PM EDT2024-06-0715.8011.5512.100.00-1249.61%
DIS240614C000900002024-05-09 2:01PM EDT2024-06-1416.3011.7512.350.00-1145.80%
DIS240621C000900002024-05-24 3:44PM EDT2024-06-2111.8011.9512.50+0.20+1.72%56,60841.94%
DIS240628C000900002024-05-24 12:10PM EDT2024-06-2812.5811.8512.80-1.55-10.97%3141.72%
DIS240705C000900002024-05-23 10:54AM EDT2024-07-0512.6811.9012.800.00--137.89%
DIS240719C000900002024-05-24 3:19PM EDT2024-07-1912.3512.4013.80+0.90+7.86%111,24242.46%
DIS240816C000900002024-05-24 11:06AM EDT2024-08-1613.3013.2513.40+0.85+6.83%165331.42%
DIS240920C000900002024-05-24 2:56PM EDT2024-09-2014.0014.0514.20+0.80+6.06%92,47531.25%
DIS241018C000900002024-05-24 11:44AM EDT2024-10-1814.8014.7014.85+0.30+2.07%136131.43%
DIS241115C000900002024-05-23 2:11PM EDT2024-11-1514.7515.6515.850.00-12933.29%
DIS241220C000900002024-05-24 3:02PM EDT2024-12-2016.1516.3016.50+0.65+4.19%519232.95%
DIS250117C000900002024-05-24 2:48PM EDT2025-01-1716.7516.7517.00+0.75+4.69%365,36232.78%
DIS250321C000900002024-05-20 10:33AM EDT2025-03-2119.6018.3018.900.00-211435.20%
DIS250620C000900002024-05-23 1:38PM EDT2025-06-2019.6020.3020.550.00-41,65635.34%
DIS251219C000900002024-05-23 3:52PM EDT2025-12-1922.5123.2023.700.00-297436.23%
DIS260116C000900002024-05-24 2:28PM EDT2026-01-1623.7423.6024.60+0.84+3.67%2375237.32%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P000900002024-05-24 3:29PM EDT2024-05-310.020.000.02-0.01-33.33%2518746.09%
DIS240607P000900002024-05-23 2:10PM EDT2024-06-070.020.010.040.00-108932.81%
DIS240614P000900002024-05-24 12:53PM EDT2024-06-140.100.010.15+0.03+42.86%64932.76%
DIS240621P000900002024-05-24 3:58PM EDT2024-06-210.050.040.12-0.04-44.44%9915,20726.76%
DIS240628P000900002024-05-24 3:06PM EDT2024-06-280.210.040.17+0.07+50.00%53825.49%
DIS240719P000900002024-05-24 2:53PM EDT2024-07-190.260.240.27-0.06-18.75%1005,30422.12%
DIS240816P000900002024-05-24 3:49PM EDT2024-08-160.860.820.86-0.14-14.00%6151924.81%
DIS240920P000900002024-05-24 1:58PM EDT2024-09-201.201.161.24-0.17-12.41%36,02423.62%
DIS241018P000900002024-05-24 2:09PM EDT2024-10-181.471.461.50-0.23-13.53%494,02022.82%
DIS241115P000900002024-05-24 2:08PM EDT2024-11-152.141.932.33-0.26-10.83%713225.18%
DIS241220P000900002024-05-24 3:36PM EDT2024-12-202.582.522.65-0.22-7.86%152424.38%
DIS250117P000900002024-05-24 3:02PM EDT2025-01-172.852.782.85-0.20-6.56%2513,12823.69%
DIS250321P000900002024-05-23 3:55PM EDT2025-03-213.903.553.700.00-4131,04624.02%
DIS250620P000900002024-05-24 2:42PM EDT2025-06-204.604.504.650.00-113,96223.82%
DIS251219P000900002024-05-23 2:00PM EDT2025-12-196.616.156.450.00-11,22523.89%
DIS260116P000900002024-05-23 3:11PM EDT2026-01-166.856.406.700.00-301,71023.89%