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
Strike:105.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405C001050002024-03-28 3:19PM EDT2024-04-0517.4717.3017.80+1.47+9.19%401,20561.04%
DIS240412C001050002024-03-21 2:44PM EDT2024-04-1212.7316.5018.900.00-11350.34%
DIS240419C001050002024-03-28 3:55PM EDT2024-04-1917.9017.0018.00+1.90+11.87%10913,11548.63%
DIS240426C001050002024-03-28 3:16PM EDT2024-04-2617.8416.8518.45+0.89+5.25%31549.49%
DIS240503C001050002024-03-26 12:40PM EDT2024-05-0314.7716.8519.550.00-12256.81%
DIS240517C001050002024-03-28 12:58PM EDT2024-05-1718.6717.8519.60+1.17+6.69%7379748.63%
DIS240621C001050002024-03-28 3:34PM EDT2024-06-2119.7418.9019.80+1.32+7.17%956,40038.60%
DIS240719C001050002024-03-28 3:22PM EDT2024-07-1920.1519.9520.30+1.69+9.15%301,38536.21%
DIS240920C001050002024-03-28 3:21PM EDT2024-09-2021.9521.1022.05+1.67+8.23%172,52236.08%
DIS241018C001050002024-03-28 2:59PM EDT2024-10-1822.6622.4522.85+1.89+9.10%515836.34%
DIS250117C001050002024-03-28 1:48PM EDT2025-01-1725.0724.2524.95+1.44+6.09%142,12236.18%
DIS250321C001050002024-03-28 1:58PM EDT2025-03-2126.8025.5526.65+1.96+7.89%185737.09%
DIS250620C001050002024-03-28 12:19PM EDT2025-06-2028.5028.4028.75+0.78+2.81%72,78637.73%
DIS251219C001050002024-03-27 12:12PM EDT2025-12-1930.0031.5032.050.00-441237.85%
DIS260116C001050002024-03-28 1:12PM EDT2026-01-1632.1731.1532.45+1.41+4.58%2137337.74%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405P001050002024-03-28 10:37AM EDT2024-04-050.040.010.05-0.01-20.00%938948.83%
DIS240412P001050002024-03-28 3:13PM EDT2024-04-120.030.030.14-0.04-57.14%7046042.09%
DIS240419P001050002024-03-28 3:58PM EDT2024-04-190.080.060.08-0.03-27.27%17512,96031.64%
DIS240426P001050002024-03-28 2:46PM EDT2024-04-260.120.070.13-0.06-33.33%23029.88%
DIS240503P001050002024-03-28 1:14PM EDT2024-05-030.180.150.29-0.05-21.74%410631.40%
DIS240517P001050002024-03-28 3:26PM EDT2024-05-170.590.580.62-0.14-19.18%2033,38231.98%
DIS240621P001050002024-03-28 3:35PM EDT2024-06-210.920.891.00-0.13-12.38%403,36228.15%
DIS240719P001050002024-03-28 3:38PM EDT2024-07-191.241.211.26-0.22-15.07%1588026.27%
DIS240920P001050002024-03-28 3:40PM EDT2024-09-202.252.142.25-0.25-10.00%5680325.98%
DIS241018P001050002024-03-28 3:38PM EDT2024-10-182.572.522.74-0.52-16.83%10349726.16%
DIS250117P001050002024-03-28 12:56PM EDT2025-01-173.803.803.90-0.32-7.77%174,35225.48%
DIS250321P001050002024-03-28 3:37PM EDT2025-03-214.704.704.80-0.30-6.00%915525.61%
DIS250620P001050002024-03-28 12:01PM EDT2025-06-205.554.605.75-0.40-6.72%71,40325.13%
DIS251219P001050002024-03-28 1:10PM EDT2025-12-197.407.307.55-2.35-24.10%412624.69%
DIS260116P001050002024-03-27 1:14PM EDT2026-01-167.977.507.700.00-657224.44%