The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 43.40 | 44.20 | 0.00 | - | - | 1 | 181.64% |
| DIS240510C00090000 | 2024-05-02 12:47PM EDT | 90.00 | 21.90 | 22.15 | 24.10 | 0.00 | - | 6 | 36 | 120.12% |
| DIS240510C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 16.72 | 18.35 | 19.15 | 0.00 | - | 1 | 6 | 71.48% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.30 | 15.65 | 17.00 | -0.46 | -2.92% | 2 | 18 | 93.80% |
| DIS240510C00100000 | 2024-05-03 1:04PM EDT | 100.00 | 13.85 | 13.30 | 16.00 | +0.89 | +6.87% | 23 | 64 | 95.31% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 12.10 | 14.30 | 0.00 | - | 9 | 15 | 74.80% |
| DIS240510C00102000 | 2024-05-03 2:10PM EDT | 102.00 | 12.25 | 11.10 | 13.15 | +2.00 | +19.51% | 5 | 32 | 67.29% |
| DIS240510C00103000 | 2024-05-03 1:07PM EDT | 103.00 | 11.05 | 10.25 | 11.25 | +2.17 | +24.44% | 5 | 8 | 67.29% |
| DIS240510C00104000 | 2024-05-03 3:22PM EDT | 104.00 | 10.42 | 9.40 | 10.40 | +1.72 | +19.77% | 7 | 9 | 67.33% |
| DIS240510C00105000 | 2024-05-03 3:47PM EDT | 105.00 | 9.65 | 7.35 | 10.55 | +1.25 | +14.88% | 23 | 49 | 91.11% |
| DIS240510C00106000 | 2024-05-03 1:21PM EDT | 106.00 | 8.75 | 7.65 | 8.75 | +0.70 | +8.70% | 3 | 28 | 51.47% |
| DIS240510C00107000 | 2024-05-03 3:53PM EDT | 107.00 | 7.99 | 6.80 | 7.95 | +1.19 | +17.50% | 27 | 40 | 51.56% |
| DIS240510C00108000 | 2024-05-03 3:53PM EDT | 108.00 | 7.29 | 6.40 | 8.15 | +0.89 | +13.91% | 61 | 255 | 66.92% |
| DIS240510C00109000 | 2024-05-03 3:47PM EDT | 109.00 | 6.52 | 5.35 | 8.50 | +1.47 | +29.11% | 66 | 91 | 73.58% |
| DIS240510C00110000 | 2024-05-03 3:58PM EDT | 110.00 | 5.80 | 5.65 | 5.80 | +0.75 | +14.85% | 106 | 371 | 63.01% |
| DIS240510C00111000 | 2024-05-03 3:30PM EDT | 111.00 | 5.20 | 5.05 | 5.20 | +0.65 | +14.29% | 63 | 285 | 63.38% |
| DIS240510C00112000 | 2024-05-03 3:59PM EDT | 112.00 | 4.60 | 4.55 | 4.65 | +0.59 | +14.71% | 419 | 643 | 64.31% |
| DIS240510C00113000 | 2024-05-03 3:58PM EDT | 113.00 | 4.09 | 4.00 | 4.15 | +0.54 | +15.21% | 987 | 1,424 | 64.45% |
| DIS240510C00114000 | 2024-05-03 3:59PM EDT | 114.00 | 3.55 | 3.55 | 3.65 | +0.49 | +16.01% | 493 | 800 | 64.72% |
| DIS240510C00115000 | 2024-05-03 3:49PM EDT | 115.00 | 3.14 | 3.10 | 3.15 | +0.45 | +16.73% | 1,350 | 2,266 | 64.26% |
| DIS240510C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 2.62 | 2.62 | 2.74 | +0.34 | +14.91% | 256 | 506 | 63.57% |
| DIS240510C00117000 | 2024-05-03 3:58PM EDT | 117.00 | 2.32 | 2.12 | 2.34 | +0.31 | +15.42% | 507 | 761 | 62.06% |
| DIS240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 1.98 | 1.94 | 2.09 | +0.23 | +13.14% | 357 | 661 | 64.11% |
| DIS240510C00119000 | 2024-05-03 3:58PM EDT | 119.00 | 1.68 | 1.64 | 1.71 | +0.25 | +17.48% | 226 | 698 | 63.16% |
| DIS240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 1.43 | 1.40 | 1.46 | +0.17 | +13.49% | 2,792 | 2,449 | 63.38% |
| DIS240510C00121000 | 2024-05-03 3:50PM EDT | 121.00 | 1.21 | 1.17 | 1.24 | +0.18 | +17.48% | 535 | 535 | 63.33% |
| DIS240510C00122000 | 2024-05-03 3:59PM EDT | 122.00 | 1.03 | 0.80 | 1.05 | +0.14 | +15.73% | 188 | 491 | 61.23% |
| DIS240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 0.92 | 0.64 | 0.89 | +0.18 | +24.32% | 85 | 655 | 61.23% |
| DIS240510C00124000 | 2024-05-03 3:57PM EDT | 124.00 | 0.71 | 0.64 | 0.89 | +0.04 | +5.97% | 72 | 213 | 65.23% |
| DIS240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.62 | 0.60 | 0.62 | +0.06 | +10.71% | 2,023 | 1,447 | 64.45% |
| DIS240510C00126000 | 2024-05-03 3:58PM EDT | 126.00 | 0.53 | 0.30 | 0.54 | +0.03 | +6.00% | 143 | 344 | 61.43% |
| DIS240510C00127000 | 2024-05-03 3:55PM EDT | 127.00 | 0.43 | 0.26 | 0.45 | +0.17 | +65.38% | 65 | 197 | 62.11% |
| DIS240510C00128000 | 2024-05-03 3:38PM EDT | 128.00 | 0.36 | 0.35 | 0.38 | +0.02 | +5.88% | 111 | 81 | 65.72% |
| DIS240510C00129000 | 2024-05-03 3:47PM EDT | 129.00 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 38 | 185 | 66.11% |
| DIS240510C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 458 | 795 | 67.29% |
| DIS240510C00131000 | 2024-05-03 3:36PM EDT | 131.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 401 | 190 | 67.38% |
| DIS240510C00132000 | 2024-05-03 3:48PM EDT | 132.00 | 0.20 | 0.10 | 0.23 | 0.00 | - | 145 | 241 | 66.41% |
| DIS240510C00133000 | 2024-05-03 3:44PM EDT | 133.00 | 0.17 | 0.08 | 0.23 | +0.07 | +70.00% | 325 | 54 | 68.16% |
| DIS240510C00134000 | 2024-05-03 3:38PM EDT | 134.00 | 0.14 | 0.11 | 0.57 | -0.01 | -6.67% | 324 | 48 | 82.72% |
| DIS240510C00135000 | 2024-05-03 3:42PM EDT | 135.00 | 0.12 | 0.06 | 0.13 | -0.03 | -20.00% | 185 | 155 | 67.58% |
| DIS240510C00140000 | 2024-05-03 3:41PM EDT | 140.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 176 | 194 | 73.44% |
| DIS240510C00145000 | 2024-05-03 3:45PM EDT | 145.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 423 | 59 | 80.47% |
| DIS240510C00150000 | 2024-05-03 12:17PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 7 | 32 | 77.34% |
| DIS240510C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 85.94% |
| DIS240510C00160000 | 2024-05-03 2:33PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 244 | 1 | 93.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | - | 7 | 143.75% |
| DIS240510P00070000 | 2024-05-01 10:32AM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 213.67% |
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 187.50% |
| DIS240510P00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 1 | 1,127 | 119.53% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 549 | 91.41% |
| DIS240510P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 503 | 2,759 | 67.97% |
| DIS240510P00095000 | 2024-05-03 3:44PM EDT | 95.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 272 | 174 | 66.21% |
| DIS240510P00097000 | 2024-05-03 2:43PM EDT | 97.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 95 | 45 | 63.67% |
| DIS240510P00098000 | 2024-05-03 3:56PM EDT | 98.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 113 | 139 | 62.89% |
| DIS240510P00099000 | 2024-05-03 3:38PM EDT | 99.00 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 295 | 176 | 61.13% |
| DIS240510P00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.19 | 0.17 | 0.19 | -0.12 | -38.71% | 640 | 871 | 61.13% |
| DIS240510P00101000 | 2024-05-03 3:57PM EDT | 101.00 | 0.23 | 0.23 | 0.24 | -0.16 | -41.03% | 56 | 81 | 60.74% |
| DIS240510P00102000 | 2024-05-03 3:44PM EDT | 102.00 | 0.30 | 0.29 | 0.33 | -0.20 | -40.00% | 88 | 67 | 60.55% |
| DIS240510P00103000 | 2024-05-03 3:49PM EDT | 103.00 | 0.39 | 0.38 | 0.41 | -0.22 | -36.07% | 272 | 142 | 59.96% |
| DIS240510P00104000 | 2024-05-03 3:59PM EDT | 104.00 | 0.51 | 0.50 | 0.54 | -0.25 | -32.89% | 1,081 | 183 | 60.21% |
| DIS240510P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.68 | 0.64 | 0.71 | -0.28 | -29.17% | 397 | 1,038 | 60.45% |
| DIS240510P00106000 | 2024-05-03 3:59PM EDT | 106.00 | 0.85 | 0.81 | 0.85 | -0.35 | -29.17% | 237 | 207 | 59.81% |
| DIS240510P00107000 | 2024-05-03 3:59PM EDT | 107.00 | 1.03 | 1.03 | 1.08 | -0.38 | -26.95% | 1,417 | 264 | 60.21% |
| DIS240510P00108000 | 2024-05-03 3:59PM EDT | 108.00 | 1.30 | 1.28 | 1.34 | -0.45 | -25.71% | 548 | 251 | 60.35% |
| DIS240510P00109000 | 2024-05-03 3:54PM EDT | 109.00 | 1.54 | 1.58 | 1.80 | -0.55 | -26.32% | 375 | 1,006 | 62.26% |
| DIS240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.93 | 1.91 | 2.12 | -0.53 | -21.54% | 716 | 1,427 | 62.06% |
| DIS240510P00111000 | 2024-05-03 3:54PM EDT | 111.00 | 2.29 | 2.22 | 2.42 | -0.60 | -20.76% | 197 | 1,397 | 60.74% |
| DIS240510P00112000 | 2024-05-03 3:58PM EDT | 112.00 | 2.77 | 2.77 | 2.88 | -0.63 | -18.53% | 1,566 | 1,793 | 62.31% |
| DIS240510P00113000 | 2024-05-03 3:59PM EDT | 113.00 | 3.28 | 3.25 | 3.40 | -0.62 | -15.90% | 549 | 1,009 | 62.89% |
| DIS240510P00114000 | 2024-05-03 3:58PM EDT | 114.00 | 3.76 | 3.70 | 4.10 | -0.54 | -12.56% | 275 | 419 | 64.04% |
| DIS240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 4.30 | 4.25 | 4.40 | -0.67 | -13.48% | 184 | 1,439 | 61.84% |
| DIS240510P00116000 | 2024-05-03 3:10PM EDT | 116.00 | 4.80 | 4.85 | 5.05 | -0.86 | -15.19% | 87 | 194 | 62.35% |
| DIS240510P00117000 | 2024-05-03 3:43PM EDT | 117.00 | 5.36 | 5.45 | 6.50 | -0.91 | -14.51% | 77 | 219 | 69.36% |
| DIS240510P00118000 | 2024-05-03 2:41PM EDT | 118.00 | 6.15 | 6.10 | 6.30 | -1.95 | -24.07% | 2 | 1,866 | 61.18% |
| DIS240510P00119000 | 2024-05-01 1:18PM EDT | 119.00 | 9.12 | 6.80 | 7.00 | 0.00 | - | 1 | 84 | 60.89% |
| DIS240510P00120000 | 2024-05-03 2:51PM EDT | 120.00 | 7.64 | 7.55 | 7.80 | -1.56 | -16.96% | 10 | 1,145 | 61.38% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 7.45 | 9.75 | 0.00 | - | 10 | 52 | 64.58% |
| DIS240510P00122000 | 2024-05-03 10:40AM EDT | 122.00 | 9.65 | 8.25 | 9.45 | -0.30 | -3.02% | 1 | 174 | 65.72% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.25 | 9.10 | 10.20 | -0.39 | -3.67% | 1 | 70 | 63.82% |
| DIS240510P00124000 | 2024-05-03 10:49AM EDT | 124.00 | 11.50 | 10.85 | 11.30 | -1.85 | -13.86% | 20 | 27 | 64.40% |
| DIS240510P00125000 | 2024-05-01 10:32AM EDT | 125.00 | 14.61 | 10.95 | 12.90 | 0.00 | - | 20 | 34 | 63.67% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 12.55 | 14.75 | 0.00 | - | 1 | 1 | 60.06% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 18.35 | 20.70 | 0.00 | - | - | 1 | 146.78% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 20.05 | 20.35 | 0.00 | - | - | 6 | 144.19% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 17.90 | 20.00 | 0.00 | - | 1 | 0 | 88.57% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 21.10 | 21.60 | 0.00 | - | 1 | 0 | 50.78% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 44.90 | 47.40 | 0.00 | - | - | 0 | 184.86% |
© 2024 Yahoo. All rights reserved.