The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231006C00060000 | 2023-09-27 2:31PM EDT | 60.00 | 19.85 | 21.05 | 21.30 | 0.00 | - | 2 | 17 | 114.84% |
| DIS231006C00065000 | 2023-09-29 1:55PM EDT | 65.00 | 15.55 | 16.10 | 16.30 | +0.70 | +4.71% | 21 | 33 | 91.41% |
| DIS231006C00067000 | 2023-09-28 10:54AM EDT | 67.00 | 13.35 | 13.15 | 13.30 | +13.35 | - | 10 | - | 0.00% |
| DIS231006C00068000 | 2023-09-28 1:36PM EDT | 68.00 | 11.85 | 12.15 | 12.40 | +11.85 | - | 6 | - | 0.00% |
| DIS231006C00069000 | 2023-09-28 10:41AM EDT | 69.00 | 11.10 | 12.05 | 12.30 | 0.00 | - | 2 | 7 | 67.97% |
| DIS231006C00070000 | 2023-09-29 11:21AM EDT | 70.00 | 11.10 | 11.05 | 11.35 | +1.05 | +10.45% | 7 | 55 | 65.23% |
| DIS231006C00072000 | 2023-09-29 11:06AM EDT | 72.00 | 8.89 | 9.00 | 9.35 | +0.54 | +6.47% | 10 | 9 | 52.93% |
| DIS231006C00073000 | 2023-09-28 12:17PM EDT | 73.00 | 7.40 | 8.10 | 8.35 | 0.00 | - | 2 | 11 | 51.56% |
| DIS231006C00074000 | 2023-09-27 2:36PM EDT | 74.00 | 7.23 | 7.05 | 7.35 | +1.25 | +20.90% | 1 | 13 | 53.32% |
| DIS231006C00075000 | 2023-09-29 3:43PM EDT | 75.00 | 6.20 | 6.10 | 6.35 | +1.16 | +23.02% | 6 | 125 | 47.46% |
| DIS231006C00076000 | 2023-09-29 9:33AM EDT | 76.00 | 4.95 | 5.15 | 5.40 | +0.75 | +17.86% | 10 | 58 | 43.65% |
| DIS231006C00077000 | 2023-09-29 3:52PM EDT | 77.00 | 4.50 | 4.20 | 4.40 | +0.82 | +22.28% | 19 | 192 | 37.50% |
| DIS231006C00078000 | 2023-09-29 3:28PM EDT | 78.00 | 3.30 | 3.30 | 3.45 | +0.80 | +32.00% | 34 | 141 | 32.76% |
| DIS231006C00079000 | 2023-09-29 3:58PM EDT | 79.00 | 2.53 | 2.47 | 2.56 | +0.48 | +23.41% | 63 | 343 | 29.00% |
| DIS231006C00080000 | 2023-09-29 3:57PM EDT | 80.00 | 1.74 | 1.74 | 1.78 | +0.39 | +28.89% | 1,398 | 2,187 | 26.56% |
| DIS231006C00081000 | 2023-09-29 3:58PM EDT | 81.00 | 1.16 | 1.12 | 1.15 | +0.27 | +30.34% | 1,886 | 1,714 | 25.15% |
| DIS231006C00082000 | 2023-09-29 3:59PM EDT | 82.00 | 0.68 | 0.65 | 0.69 | +0.14 | +25.93% | 3,379 | 2,119 | 24.41% |
| DIS231006C00083000 | 2023-09-29 3:59PM EDT | 83.00 | 0.38 | 0.37 | 0.39 | +0.05 | +15.15% | 2,676 | 2,246 | 24.32% |
| DIS231006C00084000 | 2023-09-29 3:58PM EDT | 84.00 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 1,109 | 2,015 | 25.59% |
| DIS231006C00085000 | 2023-09-29 3:55PM EDT | 85.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 901 | 2,749 | 25.98% |
| DIS231006C00086000 | 2023-09-29 3:56PM EDT | 86.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2,367 | 2,430 | 28.13% |
| DIS231006C00087000 | 2023-09-29 2:47PM EDT | 87.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 197 | 1,253 | 30.66% |
| DIS231006C00088000 | 2023-09-29 3:38PM EDT | 88.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 74 | 1,155 | 32.42% |
| DIS231006C00089000 | 2023-09-29 3:49PM EDT | 89.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 57 | 396 | 35.94% |
| DIS231006C00090000 | 2023-09-29 3:58PM EDT | 90.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 593 | 3,844 | 38.09% |
| DIS231006C00091000 | 2023-09-29 3:48PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 37 | 173 | 41.41% |
| DIS231006C00092000 | 2023-09-29 3:58PM EDT | 92.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 347 | 626 | 42.97% |
| DIS231006C00093000 | 2023-09-29 3:14PM EDT | 93.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 75 | 205 | 46.09% |
| DIS231006C00094000 | 2023-09-29 3:03PM EDT | 94.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 244 | 48.83% |
| DIS231006C00095000 | 2023-09-29 12:07PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 586 | 49.22% |
| DIS231006C00096000 | 2023-09-29 3:41PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 322 | 137 | 51.95% |
| DIS231006C00097000 | 2023-09-25 3:39PM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 326 | 50.00% |
| DIS231006C00098000 | 2023-09-27 2:25PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 272 | 50.00% |
| DIS231006C00100000 | 2023-09-27 9:38AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 528 | 53.13% |
| DIS231006C00105000 | 2023-09-28 1:15PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 817 | 65.63% |
| DIS231006C00110000 | 2023-09-13 10:45AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 330 | 84.38% |
| DIS231006C00115000 | 2023-09-26 3:01PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 709 | 95.31% |
| DIS231006C00120000 | 2023-09-12 9:43AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 119 | 104.69% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231006P00060000 | 2023-09-29 3:08PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 26 | 76.56% |
| DIS231006P00065000 | 2023-09-25 1:13PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 64.84% |
| DIS231006P00069000 | 2023-09-29 12:01PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 526 | 50.78% |
| DIS231006P00070000 | 2023-09-28 9:58AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,281 | 46.88% |
| DIS231006P00071000 | 2023-09-29 9:56AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 190 | 45.31% |
| DIS231006P00072000 | 2023-09-29 2:44PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 35 | 67 | 41.02% |
| DIS231006P00073000 | 2023-09-29 3:30PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 50 | 129 | 34.77% |
| DIS231006P00074000 | 2023-09-29 3:34PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 34 | 386 | 32.81% |
| DIS231006P00075000 | 2023-09-29 3:59PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 268 | 1,645 | 31.25% |
| DIS231006P00076000 | 2023-09-29 3:12PM EDT | 76.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 192 | 1,661 | 28.71% |
| DIS231006P00077000 | 2023-09-29 3:57PM EDT | 77.00 | 0.11 | 0.10 | 0.12 | -0.20 | -64.52% | 1,285 | 1,242 | 27.25% |
| DIS231006P00078000 | 2023-09-29 3:58PM EDT | 78.00 | 0.19 | 0.19 | 0.21 | -0.28 | -59.57% | 1,696 | 948 | 25.98% |
| DIS231006P00079000 | 2023-09-29 3:55PM EDT | 79.00 | 0.33 | 0.33 | 0.35 | -0.41 | -55.41% | 2,214 | 2,026 | 24.41% |
| DIS231006P00080000 | 2023-09-29 3:59PM EDT | 80.00 | 0.60 | 0.58 | 0.60 | -0.51 | -45.95% | 2,317 | 2,983 | 23.44% |
| DIS231006P00081000 | 2023-09-29 3:59PM EDT | 81.00 | 0.96 | 0.95 | 0.98 | -0.73 | -43.20% | 1,153 | 1,027 | 22.46% |
| DIS231006P00082000 | 2023-09-29 3:59PM EDT | 82.00 | 1.50 | 1.50 | 1.53 | -0.86 | -36.44% | 566 | 963 | 21.83% |
| DIS231006P00083000 | 2023-09-29 3:50PM EDT | 83.00 | 2.21 | 2.19 | 2.28 | -0.86 | -28.01% | 506 | 648 | 22.56% |
| DIS231006P00084000 | 2023-09-29 3:53PM EDT | 84.00 | 2.95 | 3.00 | 3.10 | -0.90 | -23.38% | 19 | 619 | 22.07% |
| DIS231006P00085000 | 2023-09-29 3:59PM EDT | 85.00 | 3.95 | 3.90 | 4.05 | -0.84 | -17.54% | 94 | 643 | 24.32% |
| DIS231006P00086000 | 2023-09-29 3:58PM EDT | 86.00 | 4.95 | 4.85 | 5.00 | -0.85 | -14.66% | 13 | 311 | 24.81% |
| DIS231006P00087000 | 2023-09-27 3:12PM EDT | 87.00 | 6.75 | 5.80 | 6.10 | 0.00 | - | 89 | 2 | 36.23% |
| DIS231006P00088000 | 2023-09-29 12:48PM EDT | 88.00 | 7.15 | 6.80 | 7.05 | -0.86 | -10.74% | 1 | 22 | 37.11% |
| DIS231006P00089000 | 2023-09-29 12:48PM EDT | 89.00 | 8.15 | 7.80 | 8.05 | -0.85 | -9.44% | 1 | 2 | 41.02% |
| DIS231006P00090000 | 2023-09-27 2:06PM EDT | 90.00 | 9.15 | 8.80 | 9.05 | -1.40 | -13.27% | 3 | 0 | 44.92% |
| DIS231006P00091000 | 2023-09-28 11:40AM EDT | 91.00 | 10.75 | 9.80 | 10.05 | 0.00 | - | 7 | 7 | 48.63% |
| DIS231006P00092000 | 2023-09-28 11:40AM EDT | 92.00 | 11.75 | 10.80 | 11.05 | 0.00 | - | 10 | 10 | 52.15% |
| DIS231006P00093000 | 2023-09-20 10:41AM EDT | 93.00 | 10.64 | 11.80 | 12.05 | 0.00 | - | 1 | 0 | 55.66% |
| DIS231006P00094000 | 2023-09-11 10:17AM EDT | 94.00 | 13.20 | 12.80 | 13.05 | +2.40 | +22.22% | 2 | 0 | 59.18% |
| DIS231006P00095000 | 2023-09-11 10:29AM EDT | 95.00 | 11.35 | 13.80 | 14.05 | 0.00 | - | 6 | 0 | 62.50% |
| DIS231006P00096000 | 2023-09-26 11:00AM EDT | 96.00 | 15.60 | 14.80 | 15.05 | 0.00 | - | 1 | 0 | 66.02% |
| DIS231006P00098000 | 2023-09-29 9:45AM EDT | 98.00 | 17.30 | 16.80 | 17.05 | +0.80 | +4.85% | 5 | 0 | 72.46% |
| DIS231006P00100000 | 2023-09-11 10:13AM EDT | 100.00 | 17.05 | 18.80 | 19.00 | 0.00 | - | 42 | 0 | 70.70% |
© 2023 Yahoo. All rights reserved.
