Canada markets open in 9 hours 19 minutes

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.80+0.36 (+0.34%)
At close: 04:00PM EDT
105.82 +0.02 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240510C001300002024-05-09 2:42PM EDT2024-05-100.020.000.01+0.01+100.00%82,475137.50%
DIS240517C001300002024-05-09 3:50PM EDT2024-05-170.010.000.010.00-58346,86251.56%
DIS240524C001300002024-05-09 3:50PM EDT2024-05-240.030.020.130.00-15618552.73%
DIS240531C001300002024-05-09 3:39PM EDT2024-05-310.040.040.22-0.01-20.00%934247.85%
DIS240607C001300002024-05-09 9:31AM EDT2024-06-070.010.030.37-0.07-87.50%113546.19%
DIS240614C001300002024-05-09 3:21PM EDT2024-06-140.190.050.22+0.09+90.00%22137.40%
DIS240621C001300002024-05-09 3:55PM EDT2024-06-210.150.100.16-0.04-21.05%9207,70032.32%
DIS240719C001300002024-05-09 3:32PM EDT2024-07-190.210.180.27-0.02-8.70%273,35227.69%
DIS240816C001300002024-05-09 3:35PM EDT2024-08-160.550.430.59-0.04-6.78%492,24327.78%
DIS240920C001300002024-05-09 3:31PM EDT2024-09-200.800.770.840.00-482,65526.11%
DIS241018C001300002024-05-09 1:37PM EDT2024-10-181.141.061.33+0.04+3.64%1268127.06%
DIS241115C001300002024-05-09 3:57PM EDT2024-11-151.871.791.90+0.06+3.31%21328.02%
DIS241220C001300002024-05-09 12:58PM EDT2024-12-202.162.212.34-0.04-1.82%111827.70%
DIS250117C001300002024-05-09 3:47PM EDT2025-01-172.622.432.68-0.02-0.76%1713,49027.47%
DIS250321C001300002024-05-09 1:11PM EDT2025-03-213.803.303.950.00-8325428.73%
DIS250620C001300002024-05-09 9:30AM EDT2025-06-205.254.355.60-0.40-7.08%31,15429.66%
DIS251219C001300002024-05-08 3:05PM EDT2025-12-198.578.008.850.00-16635531.24%
DIS260116C001300002024-05-09 3:35PM EDT2026-01-168.908.709.05+0.05+0.56%1045830.91%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240510P001300002024-05-08 3:15PM EDT2024-05-1024.8523.2026.100.00-103259.77%
DIS240517P001300002024-05-09 10:22AM EDT2024-05-1724.3523.8024.70+0.30+1.25%3062.70%
DIS240524P001300002024-04-08 11:00AM EDT2024-05-2413.4924.3525.200.00--070.95%
DIS240531P001300002024-05-07 9:54AM EDT2024-05-3123.0023.6024.75+23.00--058.01%
DIS240621P001300002024-05-07 3:36PM EDT2024-06-2124.1523.8024.600.00-515338.62%
DIS240719P001300002024-05-08 2:57PM EDT2024-07-1924.6023.7024.800.00-47332.98%
DIS240816P001300002024-05-08 1:19PM EDT2024-08-1624.7523.6524.600.00-3025.46%
DIS240920P001300002024-05-06 9:36AM EDT2024-09-2016.7023.6524.650.00-11122.49%
DIS241018P001300002024-05-08 9:38AM EDT2024-10-1825.0023.7024.600.00-13719.95%
DIS250117P001300002024-05-09 2:02PM EDT2025-01-1724.4524.2024.70+0.19+0.78%7422416.79%
DIS250321P001300002024-05-02 2:24PM EDT2025-03-2120.6023.7026.300.00-2322.53%
DIS250620P001300002024-04-25 10:00AM EDT2025-06-2023.4024.9527.050.00-17122.21%
DIS251219P001300002024-03-28 2:56PM EDT2025-12-1917.6522.1523.350.00-3703480.00%
DIS260116P001300002024-05-07 3:43PM EDT2026-01-1626.7025.1026.850.00-1710417.56%