The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00060000 | 2024-06-14 10:43AM EDT | 60.00 | 41.00 | 42.40 | 43.20 | 0.00 | - | - | 3 | 58.03% |
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 70.00 | 33.00 | 32.90 | 33.70 | 0.00 | - | 1 | 2 | 51.03% |
| DIS241220C00075000 | 2024-06-06 10:31AM EDT | 75.00 | 28.45 | 28.45 | 28.90 | 0.00 | - | 3 | 10 | 45.29% |
| DIS241220C00080000 | 2024-06-12 1:30PM EDT | 80.00 | 23.55 | 24.00 | 24.30 | 0.00 | - | 1 | 121 | 40.70% |
| DIS241220C00085000 | 2024-06-18 11:03AM EDT | 85.00 | 19.60 | 19.75 | 20.00 | +0.04 | +0.20% | 18 | 251 | 37.24% |
| DIS241220C00090000 | 2024-06-18 10:42AM EDT | 90.00 | 15.70 | 15.85 | 16.25 | -0.55 | -3.38% | 11 | 435 | 35.41% |
| DIS241220C00095000 | 2024-06-13 12:03PM EDT | 95.00 | 11.35 | 12.15 | 12.50 | 0.00 | - | 1 | 303 | 32.45% |
| DIS241220C00100000 | 2024-06-18 11:24AM EDT | 100.00 | 9.50 | 9.30 | 9.40 | -0.05 | -0.52% | 4 | 537 | 30.66% |
| DIS241220C00105000 | 2024-06-17 3:30PM EDT | 105.00 | 6.74 | 6.80 | 6.95 | -0.26 | -3.71% | 1 | 579 | 29.70% |
| DIS241220C00110000 | 2024-06-17 3:23PM EDT | 110.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 124 | 520 | 28.96% |
| DIS241220C00115000 | 2024-06-17 3:51PM EDT | 115.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 47 | 717 | 28.36% |
| DIS241220C00120000 | 2024-06-18 11:33AM EDT | 120.00 | 2.43 | 2.40 | 2.44 | -0.02 | -0.82% | 231 | 513 | 28.13% |
| DIS241220C00125000 | 2024-06-17 2:58PM EDT | 125.00 | 1.63 | 1.63 | 1.70 | 0.00 | - | 8 | 390 | 28.11% |
| DIS241220C00130000 | 2024-06-17 3:00PM EDT | 130.00 | 1.15 | 1.12 | 1.20 | 0.00 | - | 26 | 263 | 28.31% |
| DIS241220C00135000 | 2024-06-18 10:44AM EDT | 135.00 | 0.75 | 0.77 | 0.85 | -0.08 | -9.64% | 1 | 72 | 28.58% |
| DIS241220C00140000 | 2024-06-17 11:38AM EDT | 140.00 | 0.58 | 0.54 | 0.61 | 0.00 | - | 10 | 158 | 28.92% |
| DIS241220C00145000 | 2024-06-14 2:10PM EDT | 145.00 | 0.40 | 0.38 | 0.49 | 0.00 | - | 28 | 61 | 29.88% |
| DIS241220C00150000 | 2024-06-14 1:30PM EDT | 150.00 | 0.28 | 0.16 | 0.47 | 0.00 | - | 2 | 46 | 31.79% |
| DIS241220C00155000 | 2024-06-14 1:30PM EDT | 155.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 2 | 5 | 32.72% |
| DIS241220C00160000 | 2024-06-14 1:30PM EDT | 160.00 | 0.16 | 0.04 | 0.34 | 0.00 | - | 2 | 5 | 33.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00055000 | 2024-06-14 1:31PM EDT | 55.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | - | - | 43.99% |
| DIS241220P00060000 | 2024-06-14 1:30PM EDT | 60.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 40.23% |
| DIS241220P00065000 | 2024-06-17 9:39AM EDT | 65.00 | 0.18 | 0.11 | 0.41 | 0.00 | - | 1 | 11 | 36.96% |
| DIS241220P00070000 | 2024-06-17 3:48PM EDT | 70.00 | 0.21 | 0.25 | 0.40 | 0.00 | - | 1 | 70 | 31.54% |
| DIS241220P00075000 | 2024-06-17 11:38AM EDT | 75.00 | 0.64 | 0.62 | 0.66 | 0.00 | - | 1 | 115 | 29.79% |
| DIS241220P00080000 | 2024-06-18 10:44AM EDT | 80.00 | 1.05 | 1.02 | 1.06 | 0.00 | - | 1 | 1,361 | 28.05% |
| DIS241220P00085000 | 2024-06-17 12:03PM EDT | 85.00 | 1.69 | 1.64 | 1.70 | 0.00 | - | 47 | 144 | 26.61% |
| DIS241220P00090000 | 2024-06-18 11:51AM EDT | 90.00 | 2.61 | 2.58 | 2.67 | -0.10 | -3.69% | 9 | 701 | 25.32% |
| DIS241220P00095000 | 2024-06-18 11:44AM EDT | 95.00 | 4.00 | 4.00 | 4.05 | -0.01 | -0.25% | 8 | 350 | 24.06% |
| DIS241220P00100000 | 2024-06-18 11:29AM EDT | 100.00 | 5.85 | 5.90 | 6.05 | -0.15 | -2.50% | 27 | 685 | 23.23% |
| DIS241220P00105000 | 2024-06-14 11:55AM EDT | 105.00 | 9.64 | 8.35 | 8.55 | 0.00 | - | 10 | 480 | 22.14% |
| DIS241220P00110000 | 2024-06-13 1:50PM EDT | 110.00 | 12.55 | 11.50 | 11.70 | 0.00 | - | 4 | 33 | 21.25% |
| DIS241220P00115000 | 2024-06-13 10:10AM EDT | 115.00 | 15.06 | 15.05 | 15.45 | 0.00 | - | 1 | 5 | 20.58% |
| DIS241220P00120000 | 2024-06-17 9:39AM EDT | 120.00 | 19.20 | 19.35 | 19.90 | 0.00 | - | 8 | 20 | 21.47% |
| DIS241220P00125000 | 2024-05-20 1:55PM EDT | 125.00 | 22.45 | 23.55 | 24.40 | 0.00 | - | 10 | 15 | 21.23% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 130.00 | 26.50 | 29.75 | 32.25 | 0.00 | - | 10 | 0 | 40.31% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 39.55 | 42.15 | 0.00 | - | 1 | 1 | 46.38% |
© 2024 Yahoo. All rights reserved.