The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00115000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 167 | 559 | 44.53% |
| DIS240607C00115000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.15 | -0.07 | -70.00% | 102 | 459 | 37.11% |
| DIS240614C00115000 | 2024-05-24 1:56PM EDT | 2024-06-14 | 0.14 | 0.09 | 0.26 | +0.01 | +7.69% | 1 | 278 | 34.03% |
| DIS240621C00115000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 465 | 45,204 | 26.27% |
| DIS240628C00115000 | 2024-05-24 2:51PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 4 | 113 | 24.90% |
| DIS240719C00115000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.38 | +0.02 | +6.06% | 1,619 | 12,558 | 22.83% |
| DIS240816C00115000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 1.05 | 1.03 | 1.08 | +0.05 | +5.00% | 449 | 3,596 | 25.32% |
| DIS240920C00115000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 1.49 | 1.51 | 1.56 | +0.06 | +4.20% | 131 | 8,249 | 24.32% |
| DIS241018C00115000 | 2024-05-24 2:18PM EDT | 2024-10-18 | 1.96 | 1.98 | 2.04 | +0.11 | +5.95% | 26 | 1,007 | 24.37% |
| DIS241115C00115000 | 2024-05-24 3:28PM EDT | 2024-11-15 | 2.95 | 2.82 | 3.10 | +0.07 | +2.43% | 2 | 370 | 26.94% |
| DIS241220C00115000 | 2024-05-24 3:45PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.70 | +0.15 | +4.41% | 17 | 344 | 26.84% |
| DIS250117C00115000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.10 | +0.25 | +6.58% | 19 | 4,107 | 26.58% |
| DIS250321C00115000 | 2024-05-23 1:33PM EDT | 2025-03-21 | 5.30 | 5.45 | 5.65 | 0.00 | - | 70 | 471 | 28.19% |
| DIS250620C00115000 | 2024-05-24 12:00PM EDT | 2025-06-20 | 7.61 | 7.25 | 7.65 | +0.46 | +6.43% | 2 | 4,466 | 29.67% |
| DIS251219C00115000 | 2024-05-23 1:20PM EDT | 2025-12-19 | 10.50 | 10.70 | 11.10 | 0.00 | - | 3 | 809 | 31.40% |
| DIS260116C00115000 | 2024-05-23 1:37PM EDT | 2026-01-16 | 10.85 | 10.30 | 12.40 | 0.00 | - | 47 | 2,247 | 33.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00115000 | 2024-05-23 2:52PM EDT | 2024-05-31 | 14.35 | 12.90 | 14.35 | 0.00 | - | 2 | 7 | 64.75% |
| DIS240607P00115000 | 2024-05-17 11:39AM EDT | 2024-06-07 | 11.87 | 12.80 | 13.75 | 0.00 | - | 1 | 1 | 49.32% |
| DIS240614P00115000 | 2024-05-24 10:13AM EDT | 2024-06-14 | 13.63 | 12.80 | 13.70 | -0.89 | -6.13% | 10 | 24 | 39.16% |
| DIS240621P00115000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 13.55 | 13.00 | 14.55 | -0.74 | -5.18% | 11 | 3,305 | 46.97% |
| DIS240719P00115000 | 2024-05-24 1:48PM EDT | 2024-07-19 | 13.55 | 12.25 | 13.55 | -0.45 | -3.21% | 19 | 1,504 | 21.73% |
| DIS240816P00115000 | 2024-05-24 12:00PM EDT | 2024-08-16 | 13.48 | 13.25 | 13.70 | -0.93 | -6.45% | 1 | 1,384 | 19.61% |
| DIS240920P00115000 | 2024-05-24 10:56AM EDT | 2024-09-20 | 14.00 | 13.65 | 14.15 | +0.08 | +0.57% | 10 | 2,742 | 20.12% |
| DIS241018P00115000 | 2024-05-23 2:54PM EDT | 2024-10-18 | 14.85 | 13.65 | 14.05 | 0.00 | - | 2 | 1,580 | 17.46% |
| DIS241115P00115000 | 2024-05-23 3:35PM EDT | 2024-11-15 | 15.18 | 14.30 | 15.05 | 0.00 | - | 26 | 33 | 21.28% |
| DIS241220P00115000 | 2024-05-17 12:40PM EDT | 2024-12-20 | 13.65 | 14.65 | 15.10 | 0.00 | - | 1 | 2 | 19.65% |
| DIS250117P00115000 | 2024-05-24 1:43PM EDT | 2025-01-17 | 14.95 | 14.85 | 15.05 | -0.65 | -4.17% | 42 | 3,797 | 18.26% |
| DIS250321P00115000 | 2024-05-24 2:43PM EDT | 2025-03-21 | 15.65 | 15.45 | 16.25 | +0.80 | +5.39% | 14 | 475 | 20.28% |
| DIS250620P00115000 | 2024-05-22 10:59AM EDT | 2025-06-20 | 15.10 | 16.30 | 16.55 | 0.00 | - | 1 | 827 | 18.61% |
| DIS251219P00115000 | 2024-05-20 3:46PM EDT | 2025-12-19 | 17.48 | 17.05 | 18.75 | 0.00 | - | 3 | 159 | 20.15% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 17.00 | 17.40 | 18.30 | 0.00 | - | 4 | 581 | 18.76% |
© 2024 Yahoo. All rights reserved.