The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-03-09 2:28PM EDT | 45.00 | 54.00 | 55.70 | 56.95 | 0.00 | - | - | 45 | 81.74% |
| DIS230915C00050000 | 2023-03-31 11:20AM EDT | 50.00 | 51.35 | 51.05 | 51.95 | +6.25 | +13.86% | 7 | 110 | 74.85% |
| DIS230915C00055000 | 2023-03-06 1:51PM EDT | 55.00 | 48.10 | 46.15 | 47.20 | 0.00 | - | - | 575 | 68.31% |
| DIS230915C00060000 | 2023-03-31 11:32AM EDT | 60.00 | 40.90 | 41.35 | 42.50 | +4.85 | +13.45% | 3 | 1,239 | 62.74% |
| DIS230915C00065000 | 2023-03-23 2:34PM EDT | 65.00 | 33.10 | 36.65 | 37.85 | 0.00 | - | - | 323 | 57.81% |
| DIS230915C00070000 | 2023-03-30 11:02AM EDT | 70.00 | 30.65 | 32.20 | 33.15 | 0.00 | - | 5 | 384 | 53.44% |
| DIS230915C00075000 | 2023-03-31 2:05PM EDT | 75.00 | 27.55 | 27.85 | 28.65 | +1.05 | +3.96% | 11 | 505 | 52.14% |
| DIS230915C00080000 | 2023-03-31 10:15AM EDT | 80.00 | 22.75 | 23.70 | 24.30 | +0.45 | +2.02% | 13 | 352 | 47.92% |
| DIS230915C00085000 | 2023-03-31 3:54PM EDT | 85.00 | 19.78 | 19.55 | 20.20 | +1.58 | +8.68% | 5 | 201 | 44.38% |
| DIS230915C00090000 | 2023-03-31 3:25PM EDT | 90.00 | 15.95 | 15.90 | 16.40 | +2.25 | +16.42% | 37 | 1,378 | 41.37% |
| DIS230915C00095000 | 2023-03-31 3:58PM EDT | 95.00 | 12.70 | 12.55 | 12.90 | +1.30 | +11.40% | 18 | 929 | 38.58% |
| DIS230915C00100000 | 2023-03-31 3:20PM EDT | 100.00 | 9.70 | 9.55 | 9.80 | +1.15 | +13.45% | 135 | 3,409 | 36.13% |
| DIS230915C00105000 | 2023-03-31 3:54PM EDT | 105.00 | 7.05 | 7.05 | 7.25 | +0.88 | +14.26% | 42 | 3,271 | 34.35% |
| DIS230915C00110000 | 2023-03-31 3:47PM EDT | 110.00 | 4.90 | 5.00 | 5.15 | +0.60 | +13.95% | 78 | 3,803 | 32.75% |
| DIS230915C00115000 | 2023-03-31 3:50PM EDT | 115.00 | 3.40 | 3.35 | 3.60 | +0.48 | +16.44% | 107 | 6,329 | 31.74% |
| DIS230915C00120000 | 2023-03-31 3:56PM EDT | 120.00 | 2.32 | 2.22 | 2.37 | +0.42 | +22.11% | 1,193 | 4,125 | 30.55% |
| DIS230915C00125000 | 2023-03-31 3:56PM EDT | 125.00 | 1.51 | 1.47 | 1.56 | +0.27 | +21.77% | 67 | 1,415 | 29.92% |
| DIS230915C00130000 | 2023-03-31 3:02PM EDT | 130.00 | 0.90 | 0.93 | 1.00 | +0.08 | +9.76% | 40 | 1,588 | 29.38% |
| DIS230915C00135000 | 2023-03-31 3:54PM EDT | 135.00 | 0.60 | 0.59 | 0.65 | +0.08 | +15.38% | 11 | 1,183 | 29.18% |
| DIS230915C00140000 | 2023-03-31 11:37AM EDT | 140.00 | 0.36 | 0.38 | 0.40 | +0.02 | +5.88% | 50 | 3,891 | 28.81% |
| DIS230915C00145000 | 2023-03-31 3:44PM EDT | 145.00 | 0.25 | 0.24 | 0.28 | +0.01 | +4.17% | 15 | 441 | 29.20% |
| DIS230915C00150000 | 2023-03-31 3:18PM EDT | 150.00 | 0.17 | 0.16 | 0.20 | +0.03 | +21.43% | 4 | 1,887 | 29.64% |
| DIS230915C00155000 | 2023-03-28 2:49PM EDT | 155.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 10 | 317 | 29.98% |
| DIS230915C00160000 | 2023-03-27 2:30PM EDT | 160.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | - | 558 | 31.10% |
| DIS230915C00165000 | 2023-03-28 12:52PM EDT | 165.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 2 | 81 | 32.03% |
| DIS230915C00170000 | 2023-03-31 1:25PM EDT | 170.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 100 | 72 | 32.23% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-03-31 3:51PM EDT | 45.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 10 | 1,514 | 50.59% |
| DIS230915P00050000 | 2023-03-29 1:00PM EDT | 50.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 6 | 1,238 | 48.93% |
| DIS230915P00055000 | 2023-03-29 3:08PM EDT | 55.00 | 0.30 | 0.21 | 0.25 | 0.00 | - | 20 | 372 | 46.44% |
| DIS230915P00060000 | 2023-03-31 9:42AM EDT | 60.00 | 0.41 | 0.36 | 0.40 | -0.29 | -41.43% | 3 | 2,947 | 44.04% |
| DIS230915P00065000 | 2023-03-30 1:44PM EDT | 65.00 | 0.71 | 0.56 | 0.62 | 0.00 | - | 5 | 2,318 | 41.77% |
| DIS230915P00070000 | 2023-03-30 2:32PM EDT | 70.00 | 1.07 | 0.89 | 0.94 | 0.00 | - | 11 | 2,517 | 39.62% |
| DIS230915P00075000 | 2023-03-31 2:22PM EDT | 75.00 | 1.42 | 1.29 | 1.46 | -0.18 | -11.25% | 232 | 7,613 | 38.10% |
| DIS230915P00080000 | 2023-03-31 2:57PM EDT | 80.00 | 2.06 | 1.89 | 2.03 | -0.25 | -10.82% | 491 | 7,464 | 35.60% |
| DIS230915P00085000 | 2023-03-31 3:46PM EDT | 85.00 | 2.89 | 2.72 | 2.89 | -0.36 | -11.08% | 648 | 6,741 | 33.66% |
| DIS230915P00090000 | 2023-03-31 3:47PM EDT | 90.00 | 4.00 | 3.90 | 4.05 | -0.55 | -12.09% | 194 | 6,581 | 31.79% |
| DIS230915P00095000 | 2023-03-31 3:46PM EDT | 95.00 | 5.55 | 5.35 | 5.55 | -0.70 | -11.20% | 180 | 6,253 | 29.88% |
| DIS230915P00100000 | 2023-03-31 1:44PM EDT | 100.00 | 7.67 | 7.25 | 7.50 | -0.71 | -8.47% | 8 | 4,896 | 28.06% |
| DIS230915P00105000 | 2023-03-29 3:59PM EDT | 105.00 | 11.65 | 9.70 | 9.95 | 0.00 | - | 7 | 3,311 | 26.27% |
| DIS230915P00110000 | 2023-03-31 2:51PM EDT | 110.00 | 13.30 | 12.65 | 13.15 | -3.04 | -18.60% | 201 | 2,736 | 25.31% |
| DIS230915P00115000 | 2023-03-31 10:12AM EDT | 115.00 | 17.50 | 16.15 | 16.65 | -4.95 | -22.05% | 1 | 2,201 | 23.41% |
| DIS230915P00120000 | 2023-03-31 11:11AM EDT | 120.00 | 21.55 | 20.25 | 20.65 | -0.35 | -1.60% | 2 | 601 | 21.29% |
| DIS230915P00125000 | 2023-03-31 9:37AM EDT | 125.00 | 26.10 | 24.60 | 25.40 | -2.20 | -7.77% | 1 | 12 | 22.38% |
| DIS230915P00130000 | 2023-03-02 11:54AM EDT | 130.00 | 32.17 | 29.35 | 30.55 | 0.00 | - | - | 10 | 26.73% |
| DIS230915P00145000 | 2023-03-31 9:53AM EDT | 145.00 | 46.31 | 44.35 | 45.50 | -0.79 | -1.68% | 1 | 0 | 34.11% |
| DIS230915P00150000 | 2023-03-31 10:06AM EDT | 150.00 | 51.40 | 49.40 | 50.45 | -2.65 | -4.90% | 1 | 0 | 35.86% |
| DIS230915P00160000 | 2023-03-07 12:28PM EDT | 160.00 | 60.40 | 59.15 | 60.95 | 0.00 | - | - | 0 | 45.63% |
| DIS230915P00170000 | 2023-03-31 12:44PM EDT | 170.00 | 70.80 | 69.35 | 70.50 | -0.40 | -0.56% | 1 | 0 | 44.78% |
© 2023 Yahoo. All rights reserved.
