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:120.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405C001200002024-03-28 3:58PM EDT2024-04-053.342.853.60+0.93+38.59%1,7482,41431.06%
DIS240412C001200002024-03-28 3:58PM EDT2024-04-123.982.963.95+1.24+45.26%15974926.54%
DIS240419C001200002024-03-28 3:59PM EDT2024-04-194.454.304.35+0.95+27.14%32,18332,47925.49%
DIS240426C001200002024-03-28 3:46PM EDT2024-04-264.904.304.95+1.30+36.11%10535826.78%
DIS240503C001200002024-03-28 3:17PM EDT2024-05-035.255.205.45+1.10+26.51%7926727.43%
DIS240517C001200002024-03-28 3:55PM EDT2024-05-177.207.107.15+0.90+14.29%3,3199,94632.96%
DIS240621C001200002024-03-28 3:58PM EDT2024-06-218.558.308.50+1.00+13.25%7649,68131.14%
DIS240719C001200002024-03-28 3:46PM EDT2024-07-199.158.859.20+0.90+10.91%3112,00029.64%
DIS240920C001200002024-03-28 3:55PM EDT2024-09-2011.6211.4511.65+1.02+9.62%3178,16731.12%
DIS241018C001200002024-03-28 2:20PM EDT2024-10-1812.4112.3012.50+1.36+12.31%1664131.28%
DIS250117C001200002024-03-28 3:55PM EDT2025-01-1715.2014.4015.65+1.44+10.47%2898,48633.34%
DIS250321C001200002024-03-28 2:50PM EDT2025-03-2116.9016.3517.10+1.22+7.78%813133.33%
DIS250620C001200002024-03-28 3:47PM EDT2025-06-2019.3518.6519.50+1.27+7.02%1272,54434.32%
DIS251219C001200002024-03-27 11:19AM EDT2025-12-1921.5322.8023.150.00-462934.82%
DIS260116C001200002024-03-28 2:35PM EDT2026-01-1623.3522.3023.70+1.68+7.75%831,89534.94%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405P001200002024-03-28 3:59PM EDT2024-04-050.760.770.81-0.44-36.67%5,4751,07224.34%
DIS240412P001200002024-03-28 3:42PM EDT2024-04-121.221.151.34-0.65-34.76%29937423.80%
DIS240419P001200002024-03-28 3:59PM EDT2024-04-191.541.571.61-0.57-27.01%3311,16622.10%
DIS240426P001200002024-03-28 3:52PM EDT2024-04-261.951.882.05-0.81-29.35%4079822.67%
DIS240503P001200002024-03-28 12:04PM EDT2024-05-032.152.152.30-1.15-34.85%487122.06%
DIS240517P001200002024-03-28 3:56PM EDT2024-05-173.853.803.90-0.67-14.82%32256927.92%
DIS240621P001200002024-03-28 3:42PM EDT2024-06-214.554.504.65-0.51-10.08%2871,75224.68%
DIS240719P001200002024-03-28 3:00PM EDT2024-07-195.125.105.20-0.58-10.18%9129323.48%
DIS240920P001200002024-03-28 2:55PM EDT2024-09-206.556.306.70-0.85-11.49%201,11323.34%
DIS241018P001200002024-03-28 12:56PM EDT2024-10-186.957.007.10-1.41-16.87%436522.80%
DIS250117P001200002024-03-28 1:47PM EDT2025-01-178.648.609.35-0.78-8.28%5282824.19%
DIS250321P001200002024-03-27 10:42AM EDT2025-03-2110.319.4510.300.00-15223.97%
DIS250620P001200002024-03-28 12:20PM EDT2025-06-2010.7010.7511.10-1.03-8.78%3859622.91%
DIS251219P001200002024-03-28 1:10PM EDT2025-12-1913.0612.1513.05-1.60-10.91%42222.44%
DIS260116P001200002024-03-28 12:04PM EDT2026-01-1612.9012.9013.15-0.71-5.22%731222.11%