New Zealand markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.38+0.57 (+0.63%)
At close: 04:00PM EDT
90.42 +0.04 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240906C000900002024-08-30 3:59PM EDT2024-09-061.120.981.13-0.01-0.88%5,8421,29820.12%
DIS240913C000900002024-08-30 3:45PM EDT2024-09-131.621.561.73+0.12+8.00%5013,61922.56%
DIS240920C000900002024-08-30 3:58PM EDT2024-09-202.052.022.25+0.10+5.13%6117,57324.39%
DIS240927C000900002024-08-30 3:57PM EDT2024-09-272.402.302.49+0.22+10.09%4287023.45%
DIS241004C000900002024-08-30 3:45PM EDT2024-10-042.552.562.85-0.26-9.25%635824.18%
DIS241018C000900002024-08-30 3:55PM EDT2024-10-183.303.303.40+0.10+3.12%2326,47924.57%
DIS241115C000900002024-08-30 3:45PM EDT2024-11-155.155.305.40+0.01+0.19%6273,25831.74%
DIS241220C000900002024-08-30 3:55PM EDT2024-12-206.006.006.10+0.18+3.09%1252,58029.80%
DIS250117C000900002024-08-30 3:56PM EDT2025-01-176.656.606.70+0.25+3.91%606,44729.35%
DIS250321C000900002024-08-30 1:02PM EDT2025-03-218.238.358.60-0.37-4.30%32,00031.48%
DIS250417C000900002024-08-29 2:14PM EDT2025-04-179.258.709.150.00-15331.51%
DIS250620C000900002024-08-30 11:37AM EDT2025-06-2010.399.9010.60+0.14+1.37%102,28932.39%
DIS250815C000900002024-08-28 1:47PM EDT2025-08-1510.6910.8011.500.00-22932.26%
DIS250919C000900002024-08-28 11:03AM EDT2025-09-1911.6311.6512.05+0.33+2.92%511832.27%
DIS251219C000900002024-08-30 12:11PM EDT2025-12-1913.2013.3514.65-0.15-1.12%41,02335.46%
DIS260116C000900002024-08-30 3:29PM EDT2026-01-1613.4312.6514.75-0.12-0.89%951,36034.69%
DIS261218C000900002024-08-30 2:11PM EDT2026-12-1818.1018.1018.75-0.46-2.48%4255234.39%
Putsfor6 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240906P000900002024-08-30 3:59PM EDT2024-09-060.650.640.68-0.42-39.25%4551,08018.56%
DIS240913P000900002024-08-30 3:49PM EDT2024-09-131.251.041.22-0.19-13.19%8526020.66%
DIS240920P000900002024-08-30 3:54PM EDT2024-09-201.401.361.44-0.50-26.32%4788,34319.26%
DIS240927P000900002024-08-30 3:55PM EDT2024-09-271.691.601.77-0.43-20.28%4511919.97%
DIS241004P000900002024-08-30 3:56PM EDT2024-10-041.941.802.11-0.24-11.01%174420.90%
DIS241018P000900002024-08-30 3:46PM EDT2024-10-182.352.342.52-0.45-16.07%28616,00920.75%
DIS241115P000900002024-08-30 3:17PM EDT2024-11-154.193.853.95-0.09-2.10%564,14525.22%
DIS241220P000900002024-08-30 3:42PM EDT2024-12-204.754.454.60-0.15-3.06%564,75624.16%
DIS250117P000900002024-08-30 3:17PM EDT2025-01-175.004.905.05-0.25-4.76%3615,08923.62%
DIS250321P000900002024-08-29 2:43PM EDT2025-03-216.456.106.300.00-1473,70024.28%
DIS250417P000900002024-08-30 2:25PM EDT2025-04-176.706.406.85-0.10-1.47%73824.74%
DIS250620P000900002024-08-28 10:33AM EDT2025-06-207.757.207.450.00-28,55723.75%
DIS250815P000900002024-08-30 1:34PM EDT2025-08-158.408.008.40+0.05+0.60%76924.48%
DIS250919P000900002024-08-21 10:36AM EDT2025-09-198.558.258.450.00-723423.48%
DIS251219P000900002024-08-30 11:28AM EDT2025-12-199.559.159.40+0.25+2.69%211,82023.44%
DIS260116P000900002024-08-30 3:29PM EDT2026-01-169.669.409.65+0.34+3.65%573,20823.38%
DIS261218P000900002024-08-30 10:33AM EDT2026-12-1812.3511.5512.40+0.35+2.92%150823.22%