Canada markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.44+0.05 (+0.05%)
At close: 04:01PM EDT
105.47 +0.03 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240510C001000002024-05-08 3:12PM EDT2024-05-105.565.405.75-0.32-5.44%4520650.39%
DIS240517C001000002024-05-08 3:59PM EDT2024-05-175.735.655.75+0.30+5.52%1751,50929.79%
DIS240524C001000002024-05-08 10:10AM EDT2024-05-246.505.956.150.00-54129.88%
DIS240531C001000002024-05-08 1:03PM EDT2024-05-316.106.156.50-0.65-9.63%336329.52%
DIS240607C001000002024-05-08 10:51AM EDT2024-06-077.255.956.65+0.15+2.11%75027.47%
DIS240621C001000002024-05-08 3:59PM EDT2024-06-217.057.007.35-0.35-4.73%8814,47628.58%
DIS240719C001000002024-05-08 3:10PM EDT2024-07-197.807.757.90-0.05-0.64%831,20725.76%
DIS240816C001000002024-05-08 3:53PM EDT2024-08-169.349.259.45+0.09+0.97%8621129.70%
DIS240920C001000002024-05-08 12:09PM EDT2024-09-2010.6310.2510.45+0.23+2.21%354,59029.79%
DIS241018C001000002024-05-08 3:48PM EDT2024-10-1811.1711.0511.25+0.12+1.09%1430030.16%
DIS250117C001000002024-05-08 3:19PM EDT2025-01-1713.6513.4514.05+0.05+0.37%13411,96632.62%
DIS250321C001000002024-05-08 3:46PM EDT2025-03-2115.4414.9015.50-0.30-1.91%2067933.10%
DIS250620C001000002024-05-08 2:35PM EDT2025-06-2017.5017.4017.70+0.05+0.29%173,05734.39%
DIS251219C001000002024-05-08 12:30PM EDT2025-12-1920.6720.7523.20+0.37+1.82%21,33439.49%
DIS260116C001000002024-05-08 3:57PM EDT2026-01-1621.3021.0021.90+0.30+1.43%381,49436.06%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240510P001000002024-05-08 3:57PM EDT2024-05-100.020.020.03-0.02-50.00%1,5857,16737.50%
DIS240517P001000002024-05-08 3:55PM EDT2024-05-170.110.100.11-0.08-42.11%1,0174,97822.66%
DIS240524P001000002024-05-08 3:35PM EDT2024-05-240.270.260.29-0.08-22.86%38225921.92%
DIS240531P001000002024-05-08 3:11PM EDT2024-05-310.420.390.43-0.09-17.65%8938120.73%
DIS240607P001000002024-05-08 3:38PM EDT2024-06-070.570.570.60-0.11-16.18%8711920.44%
DIS240614P001000002024-05-08 3:42PM EDT2024-06-140.750.710.77-0.13-14.77%1717720.29%
DIS240621P001000002024-05-08 3:57PM EDT2024-06-210.840.860.90-0.19-18.45%75311,72319.87%
DIS240719P001000002024-05-08 3:59PM EDT2024-07-191.591.551.59-0.19-10.67%1,1782,80020.29%
DIS240816P001000002024-05-08 3:47PM EDT2024-08-162.782.722.79-0.23-7.64%44167023.57%
DIS240920P001000002024-05-08 3:55PM EDT2024-09-203.273.253.35-0.28-7.89%1352,11822.74%
DIS241018P001000002024-05-08 3:45PM EDT2024-10-183.713.653.75-0.29-7.25%211,18422.26%
DIS250117P001000002024-05-08 3:55PM EDT2025-01-175.355.305.40-0.25-4.46%2,5287,89322.93%
DIS250321P001000002024-05-08 12:37PM EDT2025-03-216.306.206.35-0.30-4.55%911,73523.11%
DIS250620P001000002024-05-08 11:21AM EDT2025-06-207.307.257.45-0.15-2.01%424,80323.00%
DIS251219P001000002024-05-08 1:33PM EDT2025-12-199.308.859.950.00-363524.07%
DIS260116P001000002024-05-08 3:41PM EDT2026-01-169.558.4010.00-0.16-1.65%55,82023.62%