Australia markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time 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:95.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621C000950002024-06-14 3:58PM EDT2024-06-215.105.055.40+0.08+1.59%944,02637.31%
DIS240628C000950002024-06-14 3:24PM EDT2024-06-285.355.356.50-3.40-38.86%52545.48%
DIS240705C000950002024-06-13 2:29PM EDT2024-07-055.665.606.050.00-94831.25%
DIS240712C000950002024-06-10 9:30AM EDT2024-07-126.824.806.950.00-1136.99%
DIS240719C000950002024-06-14 3:59PM EDT2024-07-196.005.956.100.00-1983524.73%
DIS240726C000950002024-06-13 10:03AM EDT2024-07-267.006.058.100.00-202139.80%
DIS240816C000950002024-06-14 1:52PM EDT2024-08-167.697.657.85+0.04+0.52%747830.81%
DIS240920C000950002024-06-14 3:17PM EDT2024-09-208.758.458.90-0.15-1.69%2496030.27%
DIS241018C000950002024-06-14 10:28AM EDT2024-10-189.159.409.85-0.40-4.19%254231.07%
DIS241115C000950002024-06-14 2:12PM EDT2024-11-1510.3910.6010.85-0.31-2.90%925032.22%
DIS241220C000950002024-06-13 12:03PM EDT2024-12-2011.3511.0511.750.00-130332.40%
DIS250117C000950002024-06-14 3:04PM EDT2025-01-1711.7811.7512.00-0.02-0.17%144,94731.10%
DIS250321C000950002024-06-14 12:01PM EDT2025-03-2113.1513.4013.70-0.25-1.87%736432.51%
DIS250620C000950002024-06-14 2:30PM EDT2025-06-2015.3515.4515.80-0.25-1.60%12,32533.73%
DIS251219C000950002024-06-13 2:24PM EDT2025-12-1918.7418.6020.000.00-450736.66%
DIS260116C000950002024-06-14 11:05AM EDT2026-01-1618.8518.9020.50-0.15-0.79%6257636.81%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240621P000950002024-06-14 3:55PM EDT2024-06-210.080.070.09-0.04-33.33%1,13110,56524.12%
DIS240628P000950002024-06-14 3:59PM EDT2024-06-280.250.240.26-0.03-10.71%705622.41%
DIS240705P000950002024-06-14 3:29PM EDT2024-07-050.420.190.42+0.03+7.69%926421.36%
DIS240712P000950002024-06-14 3:18PM EDT2024-07-120.680.660.71-0.05-6.85%6817722.53%
DIS240719P000950002024-06-14 3:55PM EDT2024-07-190.910.890.93+0.07+8.33%1,4604,89022.63%
DIS240726P000950002024-06-14 1:16PM EDT2024-07-261.151.011.30+0.04+3.60%114524.17%
DIS240816P000950002024-06-14 3:34PM EDT2024-08-162.292.242.300.00-2632,59826.88%
DIS240920P000950002024-06-14 3:39PM EDT2024-09-202.852.772.890.00-923,70324.77%
DIS241018P000950002024-06-14 1:21PM EDT2024-10-183.353.203.30+0.16+5.02%5275123.78%
DIS241115P000950002024-06-14 11:18AM EDT2024-11-154.173.004.10+0.12+2.96%51,50924.88%
DIS241220P000950002024-06-14 3:09PM EDT2024-12-204.574.454.60+0.07+1.56%1730024.34%
DIS250117P000950002024-06-14 2:15PM EDT2025-01-174.984.754.85+0.18+3.75%287,38123.58%
DIS250321P000950002024-06-13 10:04AM EDT2025-03-215.905.705.90+0.60+11.32%11,61123.97%
DIS250620P000950002024-06-14 2:03PM EDT2025-06-207.086.756.95+0.38+5.67%8703,50823.59%
DIS251219P000950002024-06-14 2:22PM EDT2025-12-198.598.358.75+0.17+2.02%22,33323.20%
DIS260116P000950002024-06-14 3:59PM EDT2026-01-168.818.709.00+0.01+0.11%41,06023.16%