The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00060000 | 2024-05-14 3:58PM EDT | 60.00 | 46.15 | 42.00 | 46.25 | 0.00 | - | - | 2 | 61.72% |
| DIS240816C00065000 | 2024-05-10 11:53AM EDT | 65.00 | 41.46 | 37.00 | 41.30 | 0.00 | - | - | 2 | 54.74% |
| DIS240816C00075000 | 2024-05-21 9:33AM EDT | 75.00 | 29.05 | 27.10 | 31.50 | 0.00 | - | 1 | 3 | 73.61% |
| DIS240816C00080000 | 2024-05-29 12:25PM EDT | 80.00 | 23.85 | 22.10 | 26.65 | +1.85 | +8.41% | 1 | 50 | 64.54% |
| DIS240816C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 17.50 | 19.55 | 21.90 | 0.00 | - | 3 | 34 | 56.36% |
| DIS240816C00090000 | 2024-05-31 10:56AM EDT | 90.00 | 14.40 | 13.80 | 16.50 | +1.44 | +11.11% | 5 | 699 | 43.23% |
| DIS240816C00095000 | 2024-05-31 10:36AM EDT | 95.00 | 10.10 | 10.80 | 11.15 | +1.05 | +11.60% | 19 | 322 | 30.99% |
| DIS240816C00100000 | 2024-05-31 3:21PM EDT | 100.00 | 6.80 | 7.20 | 7.55 | +1.00 | +17.24% | 103 | 844 | 28.96% |
| DIS240816C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 4.30 | 4.35 | 4.45 | +0.90 | +26.47% | 1,033 | 10,169 | 26.18% |
| DIS240816C00110000 | 2024-05-31 3:55PM EDT | 110.00 | 2.43 | 2.45 | 2.50 | +0.58 | +31.35% | 240 | 3,570 | 25.50% |
| DIS240816C00115000 | 2024-05-31 3:46PM EDT | 115.00 | 1.26 | 1.32 | 1.40 | +0.25 | +24.75% | 183 | 3,794 | 25.90% |
| DIS240816C00120000 | 2024-05-31 12:09PM EDT | 120.00 | 0.69 | 0.73 | 0.78 | +0.12 | +21.05% | 78 | 2,414 | 26.59% |
| DIS240816C00125000 | 2024-05-31 3:32PM EDT | 125.00 | 0.43 | 0.43 | 0.46 | +0.08 | +22.86% | 48 | 3,334 | 27.71% |
| DIS240816C00130000 | 2024-05-31 2:55PM EDT | 130.00 | 0.27 | 0.27 | 0.30 | +0.04 | +17.39% | 124 | 1,881 | 29.27% |
| DIS240816C00135000 | 2024-05-31 10:12AM EDT | 135.00 | 0.31 | 0.09 | 0.30 | +0.15 | +93.75% | 4 | 325 | 33.06% |
| DIS240816C00140000 | 2024-05-30 2:18PM EDT | 140.00 | 0.11 | 0.06 | 0.25 | 0.00 | - | 200 | 220 | 35.45% |
| DIS240816C00145000 | 2024-05-31 10:21AM EDT | 145.00 | 0.08 | 0.06 | 0.20 | 0.00 | - | 2 | 737 | 37.35% |
| DIS240816C00150000 | 2024-05-30 10:22AM EDT | 150.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 4 | 507 | 37.01% |
| DIS240816C00155000 | 2024-05-30 2:30PM EDT | 155.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 406 | 42.68% |
| DIS240816C00160000 | 2024-05-29 12:46PM EDT | 160.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 170 | 371 | 38.28% |
| DIS240816C00165000 | 2024-05-23 10:19AM EDT | 165.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 49 | 175 | 43.07% |
| DIS240816C00170000 | 2024-05-14 3:16PM EDT | 170.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 22 | 46.68% |
| DIS240816C00175000 | 2024-05-24 9:57AM EDT | 175.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 5 | 15 | 52.54% |
| DIS240816C00180000 | 2024-05-15 10:38AM EDT | 180.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 11 | 50.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-05-28 3:50PM EDT | 60.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 2 | 29 | 52.93% |
| DIS240816P00065000 | 2024-05-23 12:45PM EDT | 65.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 200 | 50 | 50.78% |
| DIS240816P00070000 | 2024-05-30 10:27AM EDT | 70.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 2 | 690 | 44.09% |
| DIS240816P00075000 | 2024-05-29 2:04PM EDT | 75.00 | 0.11 | 0.03 | 0.23 | 0.00 | - | 12 | 291 | 39.75% |
| DIS240816P00080000 | 2024-05-31 11:16AM EDT | 80.00 | 0.15 | 0.08 | 0.31 | -0.20 | -57.14% | 5 | 76 | 35.01% |
| DIS240816P00085000 | 2024-05-31 3:55PM EDT | 85.00 | 0.30 | 0.27 | 0.32 | -0.08 | -21.05% | 21 | 241 | 28.44% |
| DIS240816P00090000 | 2024-05-31 3:37PM EDT | 90.00 | 0.68 | 0.58 | 0.61 | -0.15 | -18.07% | 31 | 5,982 | 25.78% |
| DIS240816P00095000 | 2024-05-31 3:49PM EDT | 95.00 | 1.37 | 1.03 | 1.28 | -0.40 | -22.60% | 266 | 1,782 | 24.12% |
| DIS240816P00100000 | 2024-05-31 2:42PM EDT | 100.00 | 2.56 | 2.50 | 2.57 | -0.89 | -25.80% | 79 | 1,797 | 22.86% |
| DIS240816P00105000 | 2024-05-31 3:50PM EDT | 105.00 | 4.75 | 4.60 | 4.70 | -1.30 | -21.49% | 1,292 | 1,564 | 21.74% |
| DIS240816P00110000 | 2024-05-31 3:50PM EDT | 110.00 | 8.03 | 7.60 | 8.15 | -1.47 | -15.47% | 732 | 1,429 | 22.93% |
| DIS240816P00115000 | 2024-05-31 3:09PM EDT | 115.00 | 12.51 | 11.40 | 12.05 | -1.59 | -11.28% | 49 | 1,435 | 22.55% |
| DIS240816P00120000 | 2024-05-31 11:56AM EDT | 120.00 | 17.18 | 14.20 | 18.15 | -1.38 | -7.44% | 13 | 385 | 37.02% |
| DIS240816P00125000 | 2024-05-22 10:29AM EDT | 125.00 | 21.30 | 19.10 | 23.30 | 0.00 | - | 4 | 9 | 44.04% |
| DIS240816P00130000 | 2024-05-22 10:29AM EDT | 130.00 | 26.26 | 24.10 | 28.50 | 0.00 | - | 4 | 5 | 51.03% |
| DIS240816P00135000 | 2024-05-29 11:28AM EDT | 135.00 | 33.75 | 29.10 | 33.25 | 0.00 | - | 1 | 3 | 54.14% |
| DIS240816P00140000 | 2024-05-07 9:33AM EDT | 140.00 | 33.34 | 34.10 | 38.50 | 0.00 | - | - | 0 | 60.91% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 40.60 | 42.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.