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:125.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405C001250002024-03-28 3:59PM EDT2024-04-050.840.830.89+0.34+68.00%4,01769826.42%
DIS240412C001250002024-03-28 3:59PM EDT2024-04-121.421.251.38+0.48+51.06%59476524.78%
DIS240419C001250002024-03-28 3:59PM EDT2024-04-191.821.761.82+0.49+36.84%3,85814,82724.39%
DIS240426C001250002024-03-28 3:54PM EDT2024-04-262.262.202.32+0.52+29.89%10537425.04%
DIS240503C001250002024-03-28 3:42PM EDT2024-05-032.742.472.98+0.63+29.86%429026.91%
DIS240517C001250002024-03-28 3:56PM EDT2024-05-174.624.554.65+0.65+16.37%1,34523,77332.19%
DIS240621C001250002024-03-28 3:43PM EDT2024-06-215.795.755.85+0.74+14.65%9567,81529.81%
DIS240719C001250002024-03-28 3:19PM EDT2024-07-196.546.456.55+0.80+13.94%3992,91028.43%
DIS240920C001250002024-03-28 3:53PM EDT2024-09-209.058.809.05+0.87+10.64%1566,43130.16%
DIS241018C001250002024-03-28 3:57PM EDT2024-10-189.829.259.90+1.07+12.23%2896230.34%
DIS250117C001250002024-03-28 3:46PM EDT2025-01-1712.5012.4012.60+1.16+10.23%1647,32631.38%
DIS250321C001250002024-03-28 1:57PM EDT2025-03-2114.6313.8514.50+1.33+10.00%2019532.43%
DIS250620C001250002024-03-28 3:05PM EDT2025-06-2016.6015.3517.30+1.30+8.50%731,50834.16%
DIS251219C001250002024-03-28 11:18AM EDT2025-12-1920.4520.2520.55+1.65+8.78%4148333.94%
DIS260116C001250002024-03-28 3:25PM EDT2026-01-1620.7520.1521.20+1.27+6.52%3041,27034.22%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DIS240405P001250002024-03-28 3:48PM EDT2024-04-053.253.253.40-1.60-32.99%2561124.32%
DIS240412P001250002024-03-28 3:03PM EDT2024-04-123.753.604.05-5.00-57.14%26525.12%
DIS240419P001250002024-03-28 3:38PM EDT2024-04-194.024.054.15-1.13-21.94%1094621.64%
DIS240426P001250002024-03-28 3:43PM EDT2024-04-264.364.304.45-1.44-24.83%9116621.17%
DIS240503P001250002024-03-28 12:20PM EDT2024-05-034.534.555.75-1.50-24.88%2327.77%
DIS240517P001250002024-03-28 3:18PM EDT2024-05-176.306.256.35-0.90-12.50%13537026.94%
DIS240621P001250002024-03-28 3:41PM EDT2024-06-217.056.957.05-0.95-11.87%5129923.67%
DIS240719P001250002024-03-28 3:54PM EDT2024-07-197.507.507.60-0.70-8.54%15214422.57%
DIS240920P001250002024-03-28 1:38PM EDT2024-09-208.908.909.35-1.21-11.97%1857623.27%
DIS241018P001250002024-03-28 1:29PM EDT2024-10-189.409.309.80-1.01-9.70%76022.85%
DIS250117P001250002024-03-28 1:39PM EDT2025-01-1710.9510.9511.15-0.50-4.37%1955122.08%
DIS250321P001250002024-03-26 10:42AM EDT2025-03-2111.6611.9513.15-2.13-15.45%14324.19%
DIS250620P001250002024-03-27 11:41AM EDT2025-06-2012.6013.0513.40-1.35-9.68%12922.06%
DIS251219P001250002024-03-21 12:34PM EDT2025-12-1917.3513.5516.300.00-21523.14%
DIS260116P001250002024-03-28 2:18PM EDT2026-01-1615.2514.3015.60-0.79-4.93%163321.58%