Australia markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.97-0.12 (-0.12%)
At close: 04:03PM EDT
99.89 -0.08 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C001000002024-06-14 3:59PM EDT2024-06-211.131.131.17-0.24-17.52%2,52614,88323.17%
DIS240628C001000002024-06-14 3:53PM EDT2024-06-281.701.511.85-0.19-10.05%54041824.78%
DIS240705C001000002024-06-14 3:53PM EDT2024-07-052.102.082.16-0.17-7.49%18021623.29%
DIS240712C001000002024-06-14 3:59PM EDT2024-07-122.362.362.60+0.05+2.16%11918024.10%
DIS240719C001000002024-06-14 3:59PM EDT2024-07-192.732.732.82+0.01+0.37%1,0614,33323.29%
DIS240726C001000002024-06-14 3:48PM EDT2024-07-262.952.963.10+0.04+1.37%11511723.30%
DIS240802C001000002024-06-14 3:17PM EDT2024-08-023.503.303.70+0.15+4.48%511125.68%
DIS240816C001000002024-06-14 3:59PM EDT2024-08-164.794.754.85-0.01-0.21%2541,13329.60%
DIS240920C001000002024-06-14 3:57PM EDT2024-09-205.805.755.90+0.05+0.87%1434,58028.78%
DIS241018C001000002024-06-14 3:08PM EDT2024-10-186.656.556.700.00-5537028.80%
DIS241115C001000002024-06-14 3:59PM EDT2024-11-157.907.807.95+0.25+3.27%2765830.88%
DIS241220C001000002024-06-14 12:58PM EDT2024-12-208.208.508.65-0.25-2.96%4451830.32%
DIS250117C001000002024-06-14 3:56PM EDT2025-01-179.109.009.150.00-16710,85329.93%
DIS250321C001000002024-06-14 1:30PM EDT2025-03-2110.5010.6510.90-0.25-2.33%1791731.38%
DIS250620C001000002024-06-14 11:07AM EDT2025-06-2012.5012.6514.00-0.33-2.57%13,11735.07%
DIS251219C001000002024-06-14 1:14PM EDT2025-12-1915.8515.9017.25-0.15-0.94%111,38635.46%
DIS260116C001000002024-06-14 3:37PM EDT2026-01-1616.4016.3516.750.00-1031,95233.58%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P001000002024-06-14 3:57PM EDT2024-06-211.101.031.10+0.04+3.77%1,56313,67821.22%
DIS240628P001000002024-06-14 3:59PM EDT2024-06-281.571.551.61+0.15+10.56%15165721.19%
DIS240705P001000002024-06-14 3:58PM EDT2024-07-051.881.741.88-0.07-3.59%7640519.97%
DIS240712P001000002024-06-14 3:32PM EDT2024-07-122.402.172.48-0.06-2.44%6918622.73%
DIS240719P001000002024-06-14 3:55PM EDT2024-07-192.652.492.68+0.11+4.33%1,1666,85721.90%
DIS240726P001000002024-06-14 3:27PM EDT2024-07-262.922.723.80+0.87+42.44%233228.32%
DIS240816P001000002024-06-14 3:47PM EDT2024-08-164.324.254.35+0.12+2.86%4232,61326.39%
DIS240920P001000002024-06-14 3:52PM EDT2024-09-204.854.804.900.00-2803,40223.78%
DIS241018P001000002024-06-14 3:44PM EDT2024-10-185.355.255.35+0.15+2.88%1692,36322.88%
DIS241115P001000002024-06-14 12:35PM EDT2024-11-156.356.056.35+0.35+5.83%141,58424.56%
DIS241220P001000002024-06-14 3:53PM EDT2024-12-206.656.556.70+0.05+0.76%36729523.39%
DIS250117P001000002024-06-14 3:29PM EDT2025-01-176.906.857.00+0.03+0.44%14611,16422.80%
DIS250321P001000002024-06-13 1:30PM EDT2025-03-217.737.808.050.00-22,79023.09%
DIS250620P001000002024-06-14 2:22PM EDT2025-06-209.128.859.05+0.77+9.22%304,80622.56%
DIS251219P001000002024-06-12 3:40PM EDT2025-12-1910.259.9010.900.00-787022.28%
DIS260116P001000002024-06-14 3:59PM EDT2026-01-1610.9610.8011.10+0.06+0.55%406,45922.14%