The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00070000 | 2024-05-22 11:25AM EDT | 2024-06-21 | 33.98 | 30.80 | 33.30 | 0.00 | - | 3 | 1,218 | 77.15% |
| DIS240719C00070000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 33.89 | 30.95 | 33.50 | 0.00 | - | 20 | 97 | 59.91% |
| DIS240920C00070000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 34.33 | 32.30 | 33.10 | 0.00 | - | 1 | 98 | 53.21% |
| DIS241018C00070000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 34.00 | 32.70 | 33.50 | 0.00 | - | 1 | 22 | 51.70% |
| DIS241115C00070000 | 2024-05-24 9:56AM EDT | 2024-11-15 | 33.03 | 32.20 | 34.05 | -1.95 | -5.57% | 1 | 1 | 51.72% |
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 2024-12-20 | 33.00 | 33.30 | 34.30 | 0.00 | - | 1 | 2 | 48.89% |
| DIS250117C00070000 | 2024-05-23 10:08AM EDT | 2025-01-17 | 33.80 | 33.40 | 34.40 | 0.00 | - | 100 | 1,229 | 46.55% |
| DIS250321C00070000 | 2024-05-23 9:37AM EDT | 2025-03-21 | 34.40 | 34.50 | 35.75 | 0.00 | - | 28 | 46 | 48.27% |
| DIS250620C00070000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 35.40 | 35.85 | 36.45 | 0.00 | - | 2 | 259 | 45.19% |
| DIS251219C00070000 | 2024-05-23 3:56PM EDT | 2025-12-19 | 37.25 | 37.55 | 38.40 | 0.00 | - | 9 | 430 | 43.60% |
| DIS260116C00070000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 37.20 | 37.75 | 38.50 | 0.00 | - | 2 | 277 | 42.88% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00070000 | 2024-05-23 10:00AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.89 | 0.00 | - | 3 | 5 | 167.97% |
| DIS240621P00070000 | 2024-05-24 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8,682 | 50.78% |
| DIS240719P00070000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 539 | 44.92% |
| DIS240816P00070000 | 2024-05-23 2:11PM EDT | 2024-08-16 | 0.08 | 0.03 | 0.08 | 0.00 | - | 201 | 680 | 36.13% |
| DIS240920P00070000 | 2024-05-24 10:31AM EDT | 2024-09-20 | 0.17 | 0.08 | 0.13 | +0.06 | +54.55% | 2 | 1,701 | 32.62% |
| DIS241018P00070000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 0.14 | 0.11 | 0.31 | -0.03 | -17.65% | 12 | 104 | 34.11% |
| DIS241220P00070000 | 2024-05-24 2:12PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.59 | -0.03 | -7.50% | 13 | 25 | 32.59% |
| DIS250117P00070000 | 2024-05-24 10:52AM EDT | 2025-01-17 | 0.48 | 0.45 | 0.51 | -0.07 | -12.73% | 2 | 5,286 | 29.66% |
| DIS250321P00070000 | 2024-05-22 1:25PM EDT | 2025-03-21 | 0.64 | 0.71 | 0.99 | 0.00 | - | 1 | 23 | 30.85% |
| DIS250620P00070000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 1.25 | 1.13 | 1.21 | 0.00 | - | 3 | 5,966 | 28.52% |
| DIS251219P00070000 | 2024-05-23 9:33AM EDT | 2025-12-19 | 2.10 | 2.04 | 2.16 | 0.00 | - | 10 | 2,206 | 28.03% |
| DIS260116P00070000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 2.38 | 2.18 | 2.33 | 0.00 | - | 110 | 1,433 | 28.06% |
© 2024 Yahoo. All rights reserved.