The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00060000 | 2024-07-16 12:37PM EDT | 2024-08-16 | 38.71 | 28.95 | 31.40 | 0.00 | - | 1 | 4 | 94.43% |
| DIS240920C00060000 | 2024-07-25 3:49PM EDT | 2024-09-20 | 30.00 | 30.25 | 32.70 | 0.00 | - | 100 | 42 | 89.06% |
| DIS241018C00060000 | 2024-05-15 9:40AM EDT | 2024-10-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS241115C00060000 | 2024-07-26 2:35PM EDT | 2024-11-15 | 31.37 | 29.15 | 31.55 | +1.37 | +4.57% | 20 | 3 | 63.89% |
| DIS241220C00060000 | 2024-07-17 10:44AM EDT | 2024-12-20 | 39.47 | 29.35 | 32.80 | 0.00 | - | 1 | 6 | 50.42% |
| DIS250117C00060000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 31.50 | 29.45 | 31.85 | -0.50 | -1.56% | 5 | 180 | 53.89% |
| DIS250321C00060000 | 2024-06-20 3:29PM EDT | 2025-03-21 | 43.55 | 36.60 | 39.95 | 0.00 | - | 1 | 1 | 84.79% |
| DIS250620C00060000 | 2024-07-25 3:45PM EDT | 2025-06-20 | 32.91 | 32.20 | 34.70 | 0.00 | - | 1 | 407 | 55.22% |
| DIS251219C00060000 | 2024-07-23 10:17AM EDT | 2025-12-19 | 36.15 | 34.25 | 35.65 | 0.00 | - | 8 | 285 | 48.04% |
| DIS260116C00060000 | 2024-07-25 2:41PM EDT | 2026-01-16 | 34.70 | 33.80 | 36.05 | 0.00 | - | 7 | 177 | 48.27% |
| DIS261218C00060000 | 2024-07-26 3:41PM EDT | 2026-12-18 | 37.00 | 35.45 | 39.25 | +0.25 | +0.68% | 5 | 8 | 46.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-07-09 11:13AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 30 | 71.88% |
| DIS240920P00060000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 103 | 2,049 | 45.31% |
| DIS241018P00060000 | 2024-07-26 1:01PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 91 | 226 | 40.04% |
| DIS241115P00060000 | 2024-07-26 3:31PM EDT | 2024-11-15 | 0.19 | 0.15 | 0.22 | +0.01 | +5.56% | 22 | 290 | 40.14% |
| DIS241220P00060000 | 2024-07-26 1:37PM EDT | 2024-12-20 | 0.25 | 0.13 | 0.26 | -0.06 | -19.35% | 43 | 194 | 36.08% |
| DIS250117P00060000 | 2024-07-26 10:26AM EDT | 2025-01-17 | 0.33 | 0.30 | 0.36 | -0.07 | -17.50% | 3 | 9,808 | 35.23% |
| DIS250321P00060000 | 2024-07-26 10:26AM EDT | 2025-03-21 | 0.55 | 0.51 | 0.58 | -0.07 | -11.29% | 2 | 2,016 | 33.45% |
| DIS250620P00060000 | 2024-07-25 12:46PM EDT | 2025-06-20 | 0.86 | 0.64 | 0.90 | +0.01 | +1.18% | 10 | 658 | 31.64% |
| DIS251219P00060000 | 2024-07-23 3:55PM EDT | 2025-12-19 | 1.50 | 1.52 | 1.65 | 0.00 | - | 21 | 2,569 | 30.09% |
| DIS260116P00060000 | 2024-07-23 12:13PM EDT | 2026-01-16 | 1.67 | 1.62 | 1.73 | 0.00 | - | 12 | 1,191 | 29.74% |
| DIS261218P00060000 | 2024-07-26 10:26AM EDT | 2026-12-18 | 2.75 | 2.59 | 4.15 | 0.00 | - | 10 | 8 | 31.95% |
© 2024 Yahoo. All rights reserved.