Australia markets open in 5 hours 46 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
114.23+1.28 (+1.13%)
As of 02:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240419C001100002024-04-16 1:51PM EDT2024-04-194.024.104.25+0.47+13.24%28417,29918.36%
DIS240426C001100002024-04-16 1:52PM EDT2024-04-264.504.604.75+0.37+8.96%413325.05%
DIS240503C001100002024-04-15 1:54PM EDT2024-05-035.455.055.25+0.66+13.78%97726.25%
DIS240510C001100002024-04-15 3:07PM EDT2024-05-106.156.606.750.00-4014036.82%
DIS240517C001100002024-04-16 1:07PM EDT2024-05-177.007.107.20+0.48+7.36%2104,44436.19%
DIS240524C001100002024-04-16 1:53PM EDT2024-05-247.397.307.45-2.50-25.28%2234.60%
DIS240531C001100002024-04-15 9:37AM EDT2024-05-318.507.407.700.00-1133.52%
DIS240621C001100002024-04-16 1:54PM EDT2024-06-218.498.358.50+0.59+7.47%1908,89332.14%
DIS240719C001100002024-04-16 1:28PM EDT2024-07-199.449.109.25+0.93+10.93%601,66330.40%
DIS240816C001100002024-04-16 11:04AM EDT2024-08-1610.4510.4510.60+0.53+5.34%441,47732.06%
DIS240920C001100002024-04-16 9:50AM EDT2024-09-2010.8011.5011.65-0.87-7.46%242,68831.94%
DIS241018C001100002024-04-16 12:41PM EDT2024-10-1812.6512.2512.40+0.71+5.95%346431.84%
DIS250117C001100002024-04-16 12:32PM EDT2025-01-1715.1514.8515.05+0.75+5.21%258,56833.02%
DIS250321C001100002024-04-15 2:57PM EDT2025-03-2116.1516.7016.850.00-27,02634.05%
DIS250620C001100002024-04-16 12:27PM EDT2025-06-2019.2018.9519.25+0.10+0.52%122,44735.29%
DIS251219C001100002024-04-15 2:29PM EDT2025-12-1921.8021.9522.850.00-11,40235.97%
DIS260116C001100002024-04-15 2:20PM EDT2026-01-1622.2022.5023.600.00-231,07036.48%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DIS240419P001100002024-04-16 1:58PM EDT2024-04-190.180.160.20-0.22-55.00%48416,07130.18%
DIS240426P001100002024-04-16 1:31PM EDT2024-04-260.610.580.63-0.27-30.68%5433927.08%
DIS240503P001100002024-04-16 1:56PM EDT2024-05-030.940.941.01-0.29-23.58%1,25575726.12%
DIS240510P001100002024-04-16 1:16PM EDT2024-05-102.392.452.52-0.37-13.41%2450536.83%
DIS240517P001100002024-04-16 1:47PM EDT2024-05-172.702.712.77-0.30-10.00%43020,44234.58%
DIS240524P001100002024-04-15 10:18AM EDT2024-05-242.552.822.910.00-213432.35%
DIS240531P001100002024-04-16 10:14AM EDT2024-05-313.252.983.10-0.01-0.31%51131.07%
DIS240621P001100002024-04-16 12:35PM EDT2024-06-213.403.453.55-0.37-9.81%994,48228.22%
DIS240719P001100002024-04-16 1:38PM EDT2024-07-194.104.054.15-0.20-4.65%5312,06026.45%
DIS240816P001100002024-04-16 12:16PM EDT2024-08-165.005.055.15+0.08+1.63%8324827.25%
DIS240920P001100002024-04-16 1:26PM EDT2024-09-205.505.555.65-0.37-6.30%1622,13725.79%
DIS241018P001100002024-04-16 1:18PM EDT2024-10-185.956.006.10-0.30-4.80%1094925.22%
DIS250117P001100002024-04-16 10:47AM EDT2025-01-177.607.607.75-0.20-2.56%197,08325.01%
DIS250321P001100002024-04-15 1:56PM EDT2025-03-218.808.508.900.00-2758225.29%
DIS250620P001100002024-04-16 1:42PM EDT2025-06-209.709.759.85+0.35+3.74%402,48224.46%
DIS251219P001100002024-04-12 9:54AM EDT2025-12-1910.9511.1511.700.00-2082323.77%
DIS260116P001100002024-04-12 11:01AM EDT2026-01-1611.6311.4511.800.00-121,24823.42%