Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.36+1.38 (+1.14%)
At close: 04:01PM EDT
122.65 +0.29 (+0.24%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405C000800002024-03-04 1:58PM EDT80.0033.9042.0043.700.00-24171.68%
DIS240405C000850002024-03-26 3:06PM EDT85.0037.7637.1038.45+2.57+7.30%23145.90%
DIS240405C000900002024-03-28 3:18PM EDT90.0032.4631.6533.25+3.62+12.55%505897.27%
DIS240405C000940002024-03-27 11:34AM EDT94.0026.9827.6029.250.00-23381.25%
DIS240405C000950002024-03-28 11:58AM EDT95.0027.7926.6028.35+4.07+17.16%13685.35%
DIS240405C000960002024-03-28 3:12PM EDT96.0026.5025.7527.30+6.33+31.38%202387.30%
DIS240405C000970002024-03-22 3:31PM EDT97.0019.4825.0026.450.00-11097.95%
DIS240405C000980002024-03-28 12:52PM EDT98.0024.7424.3525.55+2.26+10.05%123105.18%
DIS240405C000990002024-03-27 3:44PM EDT99.0021.9122.6024.550.00-31681.74%
DIS240405C001000002024-03-28 3:52PM EDT100.0022.3622.3023.10+1.84+8.97%163686.04%
DIS240405C001010002024-03-28 2:37PM EDT101.0021.6021.3022.05+2.00+10.20%71881.25%
DIS240405C001020002024-03-28 3:04PM EDT102.0020.4420.3021.60+1.74+9.30%32090.14%
DIS240405C001030002024-03-27 3:28PM EDT103.0017.6519.3019.800.00-53267.19%
DIS240405C001040002024-03-28 10:48AM EDT104.0018.5017.4018.80+1.39+8.12%2776.81%
DIS240405C001050002024-03-28 3:19PM EDT105.0017.4717.3017.80+1.47+9.19%401,20561.04%
DIS240405C001060002024-03-28 12:28PM EDT106.0016.7816.0016.75+1.87+12.54%33367.68%
DIS240405C001070002024-03-28 3:09PM EDT107.0015.4315.4015.85+2.10+15.75%822158.79%
DIS240405C001080002024-03-28 3:30PM EDT108.0014.5014.4015.05+3.40+30.63%1018459.77%
DIS240405C001090002024-03-28 2:48PM EDT109.0013.6213.3513.85+2.15+18.74%1416651.07%
DIS240405C001100002024-03-28 3:35PM EDT110.0012.6312.3512.85+2.13+20.29%1081,18757.23%
DIS240405C001110002024-03-28 12:43PM EDT111.0011.4811.4011.95+1.35+13.33%227156.59%
DIS240405C001120002024-03-28 3:56PM EDT112.0010.5510.3511.65+1.60+17.88%2338654.15%
DIS240405C001130002024-03-28 3:40PM EDT113.009.609.459.85+1.73+21.98%1169146.29%
DIS240405C001140002024-03-28 2:34PM EDT114.008.708.458.80+1.54+21.51%949941.26%
DIS240405C001150002024-03-28 3:48PM EDT115.007.606.558.60+1.50+24.59%19610,15154.98%
DIS240405C001160002024-03-28 3:58PM EDT116.006.805.706.85+1.42+26.39%532,23635.11%
DIS240405C001170002024-03-28 3:59PM EDT117.005.854.855.90+1.50+34.48%8763332.37%
DIS240405C001180002024-03-28 3:57PM EDT118.005.004.055.00+1.25+33.33%821,52430.32%
DIS240405C001190002024-03-28 3:53PM EDT119.004.023.004.15+0.95+30.94%861,90728.71%
DIS240405C001200002024-03-28 3:58PM EDT120.003.342.853.60+0.93+38.59%1,7482,41431.06%
DIS240405C001210002024-03-28 3:56PM EDT121.002.602.572.64+0.73+39.04%73895426.20%
DIS240405C001220002024-03-28 3:59PM EDT122.002.121.992.04+0.72+51.43%1,8691,58125.68%
DIS240405C001230002024-03-28 3:59PM EDT123.001.601.521.58+0.59+58.42%4,1021,30525.98%
DIS240405C001240002024-03-28 3:59PM EDT124.001.211.111.18+0.50+70.42%9,56634925.95%
DIS240405C001250002024-03-28 3:59PM EDT125.000.840.830.89+0.34+68.00%4,01769826.42%
DIS240405C001260002024-03-28 3:59PM EDT126.000.620.590.61+0.29+87.88%1,87123125.93%
DIS240405C001270002024-03-28 3:59PM EDT127.000.450.410.45+0.19+73.08%63562426.51%
DIS240405C001280002024-03-28 3:59PM EDT128.000.290.210.33+0.12+70.59%22414627.15%
DIS240405C001290002024-03-28 3:51PM EDT129.000.210.130.25+0.07+50.00%1387827.98%
DIS240405C001300002024-03-28 3:59PM EDT130.000.160.160.18+0.05+45.45%2,55595928.52%
DIS240405C001310002024-03-28 3:43PM EDT131.000.120.050.14+0.03+33.33%29219929.49%
DIS240405C001320002024-03-28 3:28PM EDT132.000.090.040.10+0.02+28.57%712229.88%
DIS240405C001330002024-03-28 3:59PM EDT133.000.070.030.14+0.01+16.67%3523234.47%
DIS240405C001340002024-03-28 10:47AM EDT134.000.140.020.00+0.07+100.00%2212.50%
DIS240405C001350002024-03-28 3:53PM EDT135.000.040.030.09-0.02-33.33%11728536.13%
DIS240405C001360002024-03-28 1:58PM EDT136.000.060.020.11+0.02+50.00%95739.84%
DIS240405C001400002024-03-28 10:02AM EDT140.000.050.000.09+0.02+66.67%41446.88%
DIS240405C001450002024-03-28 9:45AM EDT145.000.020.000.060.00-132153.52%
DIS240405C001500002024-03-28 3:01PM EDT150.000.020.000.05+0.01+100.00%7005455.86%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405P000600002024-03-27 10:23AM EDT60.000.030.000.010.00-14156.25%
DIS240405P000750002024-03-22 9:30AM EDT75.000.080.000.070.00-11131.25%
DIS240405P000800002024-03-13 9:55AM EDT80.000.010.000.070.00-11115.63%
DIS240405P000850002024-03-18 11:24AM EDT85.000.050.000.030.00--1391.41%
DIS240405P000900002024-03-22 10:18AM EDT90.000.020.000.070.00-253085.94%
DIS240405P000940002024-03-27 10:45AM EDT94.000.030.000.070.00-12675.00%
DIS240405P000950002024-03-27 2:40PM EDT95.000.010.001.270.00-2237118.75%
DIS240405P000960002024-03-21 10:38AM EDT96.000.040.000.070.00-10569.53%
DIS240405P000970002024-03-21 10:39AM EDT97.000.050.000.070.00-10020367.19%
DIS240405P000980002024-03-27 2:43PM EDT98.000.010.000.010.00-116651.56%
DIS240405P000990002024-03-26 1:57PM EDT99.000.020.000.010.00-678050.00%
DIS240405P001000002024-03-28 10:13AM EDT100.000.020.000.020.00-601,51951.56%
DIS240405P001010002024-03-27 9:49AM EDT101.000.030.000.080.00-406157.42%
DIS240405P001020002024-03-27 9:35AM EDT102.000.030.000.03+0.01+50.00%132453.13%
DIS240405P001030002024-03-27 2:07PM EDT103.000.020.000.040.00-6914152.34%
DIS240405P001040002024-03-28 10:05AM EDT104.000.030.010.050.00-227551.37%
DIS240405P001050002024-03-28 10:37AM EDT105.000.040.010.05-0.01-20.00%938948.83%
DIS240405P001060002024-03-28 10:07AM EDT106.000.040.010.04+0.01+33.33%130244.53%
DIS240405P001070002024-03-28 1:46PM EDT107.000.050.010.07+0.02+66.67%237545.90%
DIS240405P001080002024-03-28 10:23AM EDT108.000.040.010.09-0.01-20.00%227544.92%
DIS240405P001090002024-03-28 3:53PM EDT109.000.040.010.04-0.02-33.33%1020537.11%
DIS240405P001100002024-03-28 3:29PM EDT110.000.060.030.040.00-7995134.57%
DIS240405P001110002024-03-28 3:26PM EDT111.000.040.040.05-0.05-55.56%7969633.20%
DIS240405P001120002024-03-28 3:23PM EDT112.000.060.040.06-0.04-40.00%2111,99531.45%
DIS240405P001130002024-03-28 3:59PM EDT113.000.060.060.07-0.05-45.45%31166129.49%
DIS240405P001140002024-03-28 3:34PM EDT114.000.090.080.09-0.06-40.00%4852228.13%
DIS240405P001150002024-03-28 3:46PM EDT115.000.120.110.13-0.12-50.00%3053,71427.34%
DIS240405P001160002024-03-28 3:51PM EDT116.000.170.140.18-0.13-43.33%2221,04326.27%
DIS240405P001170002024-03-28 3:59PM EDT117.000.240.240.25-0.20-45.45%55972825.20%
DIS240405P001180002024-03-28 3:56PM EDT118.000.350.340.39-0.27-43.55%6602,05225.12%
DIS240405P001190002024-03-28 3:58PM EDT119.000.520.530.56-0.33-38.82%9101,11124.56%
DIS240405P001200002024-03-28 3:59PM EDT120.000.760.770.81-0.44-36.67%5,4751,07224.34%
DIS240405P001210002024-03-28 3:57PM EDT121.001.071.081.14-0.63-37.06%2,53680424.17%
DIS240405P001220002024-03-28 3:59PM EDT122.001.461.481.57-0.79-35.11%2,98625324.17%
DIS240405P001230002024-03-28 3:56PM EDT123.002.002.002.08-0.87-30.31%13,3239224.02%
DIS240405P001240002024-03-28 3:56PM EDT124.002.662.652.69-1.38-34.16%7775724.05%
DIS240405P001250002024-03-28 3:48PM EDT125.003.253.253.40-1.60-32.99%2561124.32%
DIS240405P001260002024-03-28 2:08PM EDT126.004.014.004.20-3.44-46.17%43125.00%
DIS240405P001270002024-03-28 1:24PM EDT127.005.004.855.45-1.25-20.00%9333.50%
DIS240405P001280002024-03-28 10:03AM EDT128.005.155.756.90-5.65-52.31%2145.36%