The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00125000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 494 | 54.69% |
| DIS240531C00125000 | 2024-05-17 12:41PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.16 | -0.01 | -25.00% | 4 | 689 | 53.52% |
| DIS240607C00125000 | 2024-05-17 1:30PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.19 | -0.03 | -42.86% | 1 | 153 | 45.12% |
| DIS240614C00125000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 0.40 | 0.03 | 0.23 | 0.00 | - | 1 | 20 | 40.48% |
| DIS240621C00125000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 2,311 | 10,590 | 33.11% |
| DIS240628C00125000 | 2024-05-16 11:44AM EDT | 2024-06-28 | 0.24 | 0.08 | 0.73 | 0.00 | - | 33 | 18 | 42.90% |
| DIS240719C00125000 | 2024-05-17 2:57PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.21 | +0.01 | +5.56% | 11 | 5,443 | 26.51% |
| DIS240816C00125000 | 2024-05-17 11:20AM EDT | 2024-08-16 | 0.50 | 0.45 | 0.50 | -0.03 | -5.66% | 9 | 2,641 | 26.51% |
| DIS240920C00125000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.74 | -0.07 | -8.86% | 70 | 6,975 | 24.85% |
| DIS241018C00125000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 0.96 | 0.94 | 0.99 | -0.16 | -14.29% | 18 | 2,852 | 24.35% |
| DIS241115C00125000 | 2024-05-16 1:27PM EDT | 2024-11-15 | 1.76 | 1.53 | 1.69 | 0.00 | - | 16 | 87 | 26.47% |
| DIS241220C00125000 | 2024-05-17 3:06PM EDT | 2024-12-20 | 2.06 | 1.88 | 2.15 | -0.14 | -6.36% | 10 | 89 | 26.38% |
| DIS250117C00125000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 2.48 | 2.33 | 2.52 | -0.15 | -5.70% | 25 | 7,609 | 26.34% |
| DIS250321C00125000 | 2024-05-16 3:31PM EDT | 2025-03-21 | 3.85 | 3.40 | 3.75 | 0.00 | - | 18 | 2,101 | 27.64% |
| DIS250620C00125000 | 2024-05-17 3:45PM EDT | 2025-06-20 | 5.37 | 5.25 | 5.45 | -0.18 | -3.24% | 4 | 1,645 | 28.88% |
| DIS251219C00125000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 8.68 | 8.30 | 8.90 | -0.08 | -0.91% | 1 | 615 | 31.07% |
| DIS260116C00125000 | 2024-05-17 3:07PM EDT | 2026-01-16 | 8.80 | 8.75 | 9.00 | -0.17 | -1.90% | 4 | 1,705 | 30.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 11.24 | 19.35 | 22.25 | 0.00 | - | - | 0 | 55.23% |
| DIS240614P00125000 | 2024-05-06 2:12PM EDT | 2024-06-14 | 9.85 | 21.25 | 22.25 | 0.00 | - | - | 0 | 47.85% |
| DIS240621P00125000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 21.50 | 21.30 | 22.00 | +0.15 | +0.70% | 70 | 26 | 36.82% |
| DIS240719P00125000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 21.70 | 21.25 | 22.10 | +0.10 | +0.46% | 190 | 67 | 29.44% |
| DIS240816P00125000 | 2024-05-15 1:31PM EDT | 2024-08-16 | 22.24 | 21.30 | 22.15 | 0.00 | - | 1 | 4 | 25.24% |
| DIS240920P00125000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 23.15 | 21.25 | 22.25 | 0.00 | - | 1 | 11 | 22.58% |
| DIS241018P00125000 | 2024-05-16 10:33AM EDT | 2024-10-18 | 21.37 | 21.20 | 22.30 | 0.00 | - | 5 | 141 | 20.90% |
| DIS241220P00125000 | 2024-05-13 3:14PM EDT | 2024-12-20 | 19.81 | 20.50 | 22.45 | 0.00 | - | 5 | 5 | 18.71% |
| DIS250117P00125000 | 2024-05-17 9:37AM EDT | 2025-01-17 | 22.00 | 21.80 | 22.45 | +0.05 | +0.23% | 1 | 728 | 17.62% |
| DIS250321P00125000 | 2024-05-03 2:23PM EDT | 2025-03-21 | 16.30 | 22.15 | 23.20 | 0.00 | - | 1 | 69 | 19.39% |
| DIS250620P00125000 | 2024-05-16 12:34PM EDT | 2025-06-20 | 22.75 | 22.55 | 23.70 | 0.00 | - | 3 | 67 | 18.82% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 0.00% |
| DIS260116P00125000 | 2024-05-13 10:50AM EDT | 2026-01-16 | 22.40 | 22.85 | 24.75 | 0.00 | - | 38 | 632 | 17.95% |
© 2024 Yahoo. All rights reserved.