The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719C00075000 | 2024-07-05 1:53PM EDT | 2024-07-19 | 22.85 | 21.80 | 24.20 | -0.14 | -0.61% | 1,980 | 575 | 53.13% |
| DIS240816C00075000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240920C00075000 | 2024-06-24 11:51AM EDT | 2024-09-20 | 28.23 | 23.40 | 24.05 | 0.00 | - | 2 | 128 | 48.71% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 32.00 | 27.70 | 28.35 | 0.00 | - | 1 | 1 | 74.40% |
| DIS241220C00075000 | 2024-07-03 10:58AM EDT | 2024-12-20 | 25.75 | 24.75 | 25.45 | 0.00 | - | 5 | 16 | 43.37% |
| DIS250117C00075000 | 2024-07-05 2:46PM EDT | 2025-01-17 | 25.30 | 24.95 | 25.50 | -0.73 | -2.80% | 4 | 1,178 | 40.44% |
| DIS250321C00075000 | 2024-07-02 10:32AM EDT | 2025-03-21 | 25.76 | 25.95 | 26.85 | 0.00 | - | 1 | 58 | 41.86% |
| DIS250620C00075000 | 2024-07-02 1:44PM EDT | 2025-06-20 | 27.35 | 26.65 | 28.00 | 0.00 | - | 2 | 387 | 40.51% |
| DIS251219C00075000 | 2024-07-03 12:18PM EDT | 2025-12-19 | 30.83 | 29.75 | 31.65 | 0.00 | - | 1 | 316 | 43.62% |
| DIS260116C00075000 | 2024-07-05 2:22PM EDT | 2026-01-16 | 30.30 | 29.15 | 31.55 | +0.70 | +2.36% | 10 | 202 | 42.24% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719P00075000 | 2024-07-05 1:12PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 1,191 | 55.47% |
| DIS240726P00075000 | 2024-07-01 11:01AM EDT | 2024-07-26 | 0.15 | 0.00 | 0.16 | 0.00 | - | 4 | 54 | 55.47% |
| DIS240816P00075000 | 2024-07-02 3:35PM EDT | 2024-08-16 | 0.08 | 0.04 | 0.14 | 0.00 | - | 4 | 666 | 42.38% |
| DIS240920P00075000 | 2024-07-05 3:00PM EDT | 2024-09-20 | 0.19 | 0.11 | 0.24 | +0.03 | +18.75% | 12 | 3,178 | 34.28% |
| DIS241018P00075000 | 2024-07-05 12:49PM EDT | 2024-10-18 | 0.28 | 0.20 | 0.42 | -0.03 | -9.68% | 4 | 60 | 32.94% |
| DIS241115P00075000 | 2024-07-03 11:23AM EDT | 2024-11-15 | 0.51 | 0.52 | 0.60 | 0.00 | - | 5 | 53 | 31.79% |
| DIS241220P00075000 | 2024-07-05 3:07PM EDT | 2024-12-20 | 0.75 | 0.54 | 0.77 | +0.01 | +1.35% | 15 | 128 | 30.10% |
| DIS250117P00075000 | 2024-07-05 11:15AM EDT | 2025-01-17 | 0.86 | 0.86 | 0.89 | +0.02 | +2.38% | 3 | 14,990 | 28.97% |
| DIS250321P00075000 | 2024-07-05 1:22PM EDT | 2025-03-21 | 1.35 | 1.29 | 1.39 | -0.05 | -3.57% | 5 | 151 | 28.70% |
| DIS250620P00075000 | 2024-07-05 1:38PM EDT | 2025-06-20 | 1.90 | 1.84 | 1.95 | +0.02 | +1.06% | 30 | 2,427 | 27.60% |
| DIS251219P00075000 | 2024-07-01 10:17AM EDT | 2025-12-19 | 3.00 | 2.99 | 3.20 | 0.00 | - | 3 | 1,153 | 26.98% |
| DIS260116P00075000 | 2024-07-02 11:38AM EDT | 2026-01-16 | 3.42 | 3.15 | 3.40 | 0.00 | - | 10 | 919 | 26.97% |
© 2024 Yahoo. All rights reserved.