New Zealand markets open in 1 hour 20 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
105.44+0.05 (+0.05%)
At close: 04:01PM EDT
105.32 -0.12 (-0.11%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510C000900002024-05-08 1:42PM EDT2024-05-1015.5014.4515.80-0.18-1.15%7120121.29%
DIS240517C000900002024-05-08 3:57PM EDT2024-05-1715.7515.4016.20-0.25-1.56%111,71266.50%
DIS240524C000900002024-05-07 2:51PM EDT2024-05-2416.0315.2516.150.00-81060.89%
DIS240621C000900002024-05-08 3:46PM EDT2024-06-2116.3815.8516.65-0.02-0.12%1,5546,79244.19%
DIS240719C000900002024-05-08 2:54PM EDT2024-07-1916.4016.3516.85-0.60-3.53%21,18836.59%
DIS240816C000900002024-05-08 3:50PM EDT2024-08-1617.4017.0517.40+0.50+2.96%63735.18%
DIS240920C000900002024-05-08 3:07PM EDT2024-09-2017.9516.9518.15-0.50-2.71%432,55634.69%
DIS241018C000900002024-05-08 11:18AM EDT2024-10-1819.2218.6018.80-5.07-20.87%535234.83%
DIS250117C000900002024-05-08 3:22PM EDT2025-01-1720.6020.3020.70-0.25-1.20%85,59235.01%
DIS250321C000900002024-05-08 2:36PM EDT2025-03-2122.1021.0522.25+0.60+2.79%310736.26%
DIS250620C000900002024-05-08 3:28PM EDT2025-06-2024.1023.9025.70+0.35+1.47%61,63741.27%
DIS251219C000900002024-05-08 9:30AM EDT2025-12-1926.5026.5528.45+0.50+1.92%197140.38%
DIS260116C000900002024-05-08 2:42PM EDT2026-01-1627.2027.0029.90+0.66+2.49%1074542.55%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240510P000900002024-05-07 9:31AM EDT2024-05-100.010.000.010.00-1023,26962.50%
DIS240517P000900002024-05-08 1:46PM EDT2024-05-170.010.000.01-0.01-50.00%271,78737.50%
DIS240524P000900002024-05-08 11:44AM EDT2024-05-240.050.010.05+0.02+66.67%211235.16%
DIS240531P000900002024-05-08 3:27PM EDT2024-05-310.050.020.100.00-3417633.11%
DIS240607P000900002024-05-08 11:42AM EDT2024-06-070.080.040.11+0.01+14.29%82029.59%
DIS240621P000900002024-05-08 1:51PM EDT2024-06-210.110.090.15-0.04-26.67%1,53814,36626.03%
DIS240719P000900002024-05-08 3:25PM EDT2024-07-190.290.290.32-0.06-17.14%776,18823.93%
DIS240816P000900002024-05-08 3:47PM EDT2024-08-160.830.800.85-0.11-11.70%8430826.34%
DIS240920P000900002024-05-08 3:36PM EDT2024-09-201.121.101.14-0.02-1.75%335,97324.93%
DIS241018P000900002024-05-08 11:34AM EDT2024-10-181.401.341.43-0.06-4.11%113,97724.55%
DIS250117P000900002024-05-08 3:13PM EDT2025-01-172.612.542.61-0.09-3.33%14712,01624.94%
DIS250321P000900002024-05-08 12:39PM EDT2025-03-213.353.303.40-0.30-8.22%9657225.17%
DIS250620P000900002024-05-08 3:10PM EDT2025-06-204.304.204.35-0.05-1.15%372,56225.04%
DIS251219P000900002024-05-08 3:54PM EDT2025-12-195.954.856.90+0.15+2.59%11,21226.83%
DIS260116P000900002024-05-08 1:13PM EDT2026-01-166.156.106.90-0.05-0.81%411,64526.21%