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:95.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531C000950002024-05-24 3:44PM EDT2024-05-316.606.757.00+1.06+19.13%25645.31%
DIS240607C000950002024-05-24 2:41PM EDT2024-06-076.856.557.40+0.81+13.41%101239.65%
DIS240614C000950002024-05-23 3:25PM EDT2024-06-146.366.807.500.00-2133.25%
DIS240621C000950002024-05-24 3:45PM EDT2024-06-217.107.257.55+0.47+7.09%54,13729.13%
DIS240628C000950002024-05-23 10:45AM EDT2024-06-287.407.157.700.00-1227.69%
DIS240719C000950002024-05-24 3:59PM EDT2024-07-197.927.908.00+0.76+10.61%877124.33%
DIS240816C000950002024-05-24 2:12PM EDT2024-08-169.109.209.30+0.60+7.06%2619428.20%
DIS240920C000950002024-05-24 1:01PM EDT2024-09-2010.2010.1010.25+0.78+8.28%5298628.39%
DIS241018C000950002024-05-24 10:07AM EDT2024-10-1810.7910.9011.25+0.84+8.44%152029.89%
DIS241115C000950002024-05-24 3:52PM EDT2024-11-1511.9012.0512.20+0.24+2.06%5618731.12%
DIS241220C000950002024-05-24 3:15PM EDT2024-12-2012.6512.7012.95+0.65+5.42%2717831.04%
DIS250117C000950002024-05-24 12:47PM EDT2025-01-1713.4713.2513.45+0.82+6.48%105,06730.81%
DIS250321C000950002024-05-24 1:27PM EDT2025-03-2115.1014.9515.75-0.80-5.03%2321934.11%
DIS250620C000950002024-05-23 10:50AM EDT2025-06-2017.0517.0518.250.00-42,23636.26%
DIS251219C000950002024-05-24 12:56PM EDT2025-12-1920.5320.2021.85-1.35-6.17%150437.53%
DIS260116C000950002024-05-24 10:44AM EDT2026-01-1620.5720.6521.20+0.35+1.73%158235.30%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240531P000950002024-05-24 12:55PM EDT2024-05-310.020.010.11-0.04-66.67%1330037.60%
DIS240607P000950002024-05-24 11:10AM EDT2024-06-070.070.050.10-0.06-46.15%398123.83%
DIS240614P000950002024-05-24 3:57PM EDT2024-06-140.150.140.15-0.11-42.31%635620.70%
DIS240621P000950002024-05-24 3:55PM EDT2024-06-210.230.190.22-0.12-34.29%17010,58019.43%
DIS240628P000950002024-05-24 12:30PM EDT2024-06-280.290.290.33-0.18-38.30%53219.29%
DIS240705P000950002024-05-24 11:55AM EDT2024-07-050.460.280.56-0.22-32.35%1620.73%
DIS240719P000950002024-05-24 3:54PM EDT2024-07-190.760.700.74-0.19-20.00%2184,22819.73%
DIS240816P000950002024-05-24 3:39PM EDT2024-08-161.771.721.75-0.26-12.81%461,62523.21%
DIS240920P000950002024-05-24 11:39AM EDT2024-09-202.202.182.23-0.30-12.00%102,56022.01%
DIS241018P000950002024-05-24 3:57PM EDT2024-10-182.592.562.61-0.38-12.79%3357121.54%
DIS241115P000950002024-05-24 3:28PM EDT2024-11-153.403.303.40-0.35-9.33%257223.00%
DIS241220P000950002024-05-24 1:13PM EDT2024-12-203.873.854.00-0.33-7.86%815623.19%
DIS250117P000950002024-05-24 3:16PM EDT2025-01-174.254.154.25-0.35-7.61%116,42222.63%
DIS250321P000950002024-05-23 1:33PM EDT2025-03-215.314.555.650.00-3141,01924.31%
DIS250620P000950002024-05-24 3:02PM EDT2025-06-206.206.056.65-0.15-2.36%92,27123.88%
DIS251219P000950002024-05-24 1:04PM EDT2025-12-198.057.808.20-0.20-2.42%111,75223.02%
DIS260116P000950002024-05-24 9:58AM EDT2026-01-168.407.858.30-0.10-1.18%21,04122.68%