Canada markets close in 52 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.82-10.65 (-9.14%)
As of 03:08PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:115.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240510C001150002024-05-07 2:43PM EDT2024-05-100.060.050.08-4.82-98.77%4,5294,57244.92%
DIS240517C001150002024-05-07 2:47PM EDT2024-05-170.190.190.21-4.91-96.27%17,87410,27033.11%
DIS240524C001150002024-05-07 2:21PM EDT2024-05-240.290.200.31-5.11-94.63%34430028.57%
DIS240531C001150002024-05-07 2:34PM EDT2024-05-310.390.350.41-5.16-92.97%33513626.15%
DIS240607C001150002024-05-07 2:36PM EDT2024-06-070.490.460.59-5.26-91.48%74017625.78%
DIS240614C001150002024-05-07 2:48PM EDT2024-06-140.740.650.72-5.30-87.75%904324.93%
DIS240621C001150002024-05-07 2:53PM EDT2024-06-210.840.820.85-5.31-86.34%25,09612,39324.32%
DIS240719C001150002024-05-07 2:50PM EDT2024-07-191.331.331.38-5.72-81.13%3,3561,66123.11%
DIS240816C001150002024-05-07 2:49PM EDT2024-08-162.622.632.68-5.80-68.88%1,21981626.76%
DIS240920C001150002024-05-07 2:48PM EDT2024-09-203.453.403.55-5.65-62.09%3,2385,03326.84%
DIS241018C001150002024-05-07 2:35PM EDT2024-10-184.014.104.20-6.54-61.99%15967626.93%
DIS250117C001150002024-05-07 2:51PM EDT2025-01-176.606.556.70-6.55-50.66%4643,78529.00%
DIS250321C001150002024-05-07 1:50PM EDT2025-03-217.978.108.35-7.38-48.08%4335930.23%
DIS250620C001150002024-05-07 2:47PM EDT2025-06-2010.3010.2510.55-7.40-41.81%3233,13731.61%
DIS251219C001150002024-05-07 12:57PM EDT2025-12-1913.3613.6014.15-7.84-36.98%3180033.01%
DIS260116C001150002024-05-07 2:51PM EDT2026-01-1614.1013.7514.50-7.75-35.47%3302,21232.89%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240510P001150002024-05-07 2:51PM EDT2024-05-109.359.209.45+5.95+175.00%1,4242,95150.59%
DIS240517P001150002024-05-07 2:47PM EDT2024-05-179.578.909.60+6.17+181.47%5964,39439.70%
DIS240524P001150002024-05-07 12:54PM EDT2024-05-2410.509.259.60+6.95+195.77%2913631.06%
DIS240531P001150002024-05-07 2:48PM EDT2024-05-319.509.309.60+6.00+171.43%9425426.34%
DIS240607P001150002024-05-07 12:39PM EDT2024-06-0710.479.209.65+6.83+187.64%344324.07%
DIS240614P001150002024-05-07 12:30PM EDT2024-06-1410.559.159.80+6.61+167.77%3315223.76%
DIS240621P001150002024-05-07 2:52PM EDT2024-06-219.609.459.70+5.65+127.54%5636,04920.70%
DIS240719P001150002024-05-07 2:47PM EDT2024-07-1910.089.8510.20+5.48+119.13%451,51420.51%
DIS240816P001150002024-05-07 1:52PM EDT2024-08-1611.1910.7510.90+5.44+94.61%461,13921.66%
DIS240920P001150002024-05-07 2:48PM EDT2024-09-2011.3511.1511.35+5.10+81.60%4332,83820.81%
DIS241018P001150002024-05-07 2:00PM EDT2024-10-1812.3511.4011.65+5.80+88.55%361,56920.20%
DIS250117P001150002024-05-07 2:43PM EDT2025-01-1713.2812.9013.10+4.93+59.04%203,79720.80%
DIS250321P001150002024-05-07 11:32AM EDT2025-03-2113.9013.7514.15+4.15+42.56%543521.46%
DIS250620P001150002024-05-07 1:28PM EDT2025-06-2015.1514.1515.25+2.65+21.20%2079721.49%
DIS251219P001150002024-05-07 2:31PM EDT2025-12-1916.6015.8017.00+2.10+14.48%415921.22%
DIS260116P001150002024-05-07 11:42AM EDT2026-01-1617.0516.2518.00+4.35+34.25%158122.58%