The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00080000 | 2024-06-07 10:48AM EDT | 80.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240628C00085000 | 2024-06-06 3:05PM EDT | 85.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240628C00090000 | 2024-06-17 10:49AM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240628C00092000 | 2024-06-13 2:08PM EDT | 92.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240628C00094000 | 2024-06-17 10:28AM EDT | 94.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240628C00095000 | 2024-06-17 3:46PM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240628C00096000 | 2024-06-17 12:33PM EDT | 96.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240628C00097000 | 2024-06-17 3:07PM EDT | 97.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240628C00098000 | 2024-06-17 12:56PM EDT | 98.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS240628C00099000 | 2024-06-17 3:38PM EDT | 99.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| DIS240628C00100000 | 2024-06-17 3:59PM EDT | 100.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| DIS240628C00101000 | 2024-06-17 3:58PM EDT | 101.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| DIS240628C00102000 | 2024-06-17 3:58PM EDT | 102.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,914 | 0 | 0.78% |
| DIS240628C00103000 | 2024-06-17 3:58PM EDT | 103.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 3.13% |
| DIS240628C00104000 | 2024-06-17 3:50PM EDT | 104.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 3.13% |
| DIS240628C00105000 | 2024-06-17 3:58PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 6.25% |
| DIS240628C00106000 | 2024-06-17 3:39PM EDT | 106.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| DIS240628C00107000 | 2024-06-17 3:58PM EDT | 107.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| DIS240628C00108000 | 2024-06-17 3:50PM EDT | 108.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DIS240628C00109000 | 2024-06-17 3:45PM EDT | 109.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| DIS240628C00110000 | 2024-06-17 3:44PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| DIS240628C00111000 | 2024-06-17 3:23PM EDT | 111.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| DIS240628C00112000 | 2024-06-17 3:55PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| DIS240628C00113000 | 2024-06-17 11:45AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS240628C00114000 | 2024-06-17 11:23AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS240628C00115000 | 2024-06-17 3:21PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| DIS240628C00116000 | 2024-06-07 3:23PM EDT | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240628C00117000 | 2024-06-14 9:55AM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240628C00118000 | 2024-06-17 2:24PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| DIS240628C00119000 | 2024-06-10 9:30AM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240628C00120000 | 2024-06-17 9:46AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS240628C00125000 | 2024-06-17 12:27PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS240628C00130000 | 2024-06-17 3:45PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240628C00135000 | 2024-06-10 9:31AM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240628C00140000 | 2024-06-17 10:43AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| DIS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240628C00150000 | 2024-06-17 10:43AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DIS240628C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00085000 | 2024-06-17 2:43PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS240628P00089000 | 2024-06-17 9:45AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240628P00090000 | 2024-06-17 9:45AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS240628P00091000 | 2024-06-13 9:30AM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240628P00092000 | 2024-06-17 10:19AM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS240628P00093000 | 2024-06-17 1:25PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIS240628P00094000 | 2024-06-17 12:44PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| DIS240628P00095000 | 2024-06-17 3:56PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DIS240628P00096000 | 2024-06-17 3:55PM EDT | 96.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| DIS240628P00097000 | 2024-06-17 3:54PM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DIS240628P00098000 | 2024-06-17 3:56PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| DIS240628P00099000 | 2024-06-17 3:54PM EDT | 99.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| DIS240628P00100000 | 2024-06-17 3:59PM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| DIS240628P00101000 | 2024-06-17 3:54PM EDT | 101.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.78% |
| DIS240628P00102000 | 2024-06-17 3:51PM EDT | 102.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DIS240628P00103000 | 2024-06-17 2:42PM EDT | 103.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS240628P00104000 | 2024-06-17 3:08PM EDT | 104.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240628P00105000 | 2024-06-17 2:03PM EDT | 105.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240628P00106000 | 2024-06-17 3:59PM EDT | 106.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS240628P00107000 | 2024-06-17 12:28PM EDT | 107.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240628P00108000 | 2024-06-17 12:28PM EDT | 108.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240628P00109000 | 2024-06-12 1:36PM EDT | 109.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240628P00110000 | 2024-06-14 11:31AM EDT | 110.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240628P00111000 | 2024-06-10 3:44PM EDT | 111.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240628P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240628P00113000 | 2024-06-06 9:33AM EDT | 113.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240628P00114000 | 2024-05-31 10:23AM EDT | 114.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240628P00116000 | 2024-06-17 10:04AM EDT | 116.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240628P00120000 | 2024-06-12 10:21AM EDT | 120.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240628P00130000 | 2024-05-23 10:58AM EDT | 130.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240628P00135000 | 2024-06-10 9:57AM EDT | 135.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240628P00140000 | 2024-06-13 3:44PM EDT | 140.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240628P00145000 | 2024-06-13 3:44PM EDT | 145.00 | 45.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.