The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00090000 | 2024-04-30 3:45PM EDT | 90.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510C00095000 | 2024-04-30 1:48PM EDT | 95.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240510C00100000 | 2024-04-30 3:45PM EDT | 100.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240510C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00103000 | 2024-04-30 11:10AM EDT | 103.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00104000 | 2024-04-26 2:08PM EDT | 104.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510C00106000 | 2024-04-29 3:22PM EDT | 106.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510C00107000 | 2024-04-30 3:44PM EDT | 107.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510C00108000 | 2024-04-30 1:38PM EDT | 108.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00109000 | 2024-04-30 11:53AM EDT | 109.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510C00110000 | 2024-04-30 3:42PM EDT | 110.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| DIS240510C00111000 | 2024-04-30 3:56PM EDT | 111.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DIS240510C00112000 | 2024-04-30 3:48PM EDT | 112.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 1.56% |
| DIS240510C00113000 | 2024-04-30 3:55PM EDT | 113.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| DIS240510C00114000 | 2024-04-30 3:38PM EDT | 114.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| DIS240510C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| DIS240510C00116000 | 2024-04-30 3:24PM EDT | 116.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| DIS240510C00117000 | 2024-04-30 3:58PM EDT | 117.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 6.25% |
| DIS240510C00118000 | 2024-04-30 3:55PM EDT | 118.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DIS240510C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| DIS240510C00120000 | 2024-04-30 3:49PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| DIS240510C00121000 | 2024-04-30 3:29PM EDT | 121.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DIS240510C00122000 | 2024-04-30 3:46PM EDT | 122.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DIS240510C00123000 | 2024-04-30 3:46PM EDT | 123.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS240510C00124000 | 2024-04-30 3:32PM EDT | 124.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIS240510C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| DIS240510C00126000 | 2024-04-30 2:15PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DIS240510C00127000 | 2024-04-30 3:59PM EDT | 127.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DIS240510C00128000 | 2024-04-30 3:02PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DIS240510C00129000 | 2024-04-30 3:11PM EDT | 129.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS240510C00130000 | 2024-04-30 3:36PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DIS240510C00131000 | 2024-04-29 12:26PM EDT | 131.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS240510C00132000 | 2024-04-30 1:04PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240510C00133000 | 2024-04-30 10:27AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240510C00134000 | 2024-04-30 2:52PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DIS240510C00135000 | 2024-04-30 3:36PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DIS240510C00140000 | 2024-04-30 3:56PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| DIS240510C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00070000 | 2024-04-22 3:01PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00075000 | 2024-04-22 3:16PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DIS240510P00090000 | 2024-04-30 3:57PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,434 | 0 | 25.00% |
| DIS240510P00095000 | 2024-04-30 2:50PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| DIS240510P00097000 | 2024-04-29 9:46AM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DIS240510P00098000 | 2024-04-30 3:56PM EDT | 98.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| DIS240510P00099000 | 2024-04-30 2:37PM EDT | 99.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS240510P00100000 | 2024-04-30 3:37PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| DIS240510P00101000 | 2024-04-30 2:45PM EDT | 101.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DIS240510P00102000 | 2024-04-30 3:30PM EDT | 102.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIS240510P00103000 | 2024-04-30 3:55PM EDT | 103.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| DIS240510P00104000 | 2024-04-30 3:29PM EDT | 104.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DIS240510P00105000 | 2024-04-30 3:57PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 6.25% |
| DIS240510P00106000 | 2024-04-30 3:37PM EDT | 106.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DIS240510P00107000 | 2024-04-30 3:42PM EDT | 107.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| DIS240510P00108000 | 2024-04-30 3:47PM EDT | 108.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| DIS240510P00109000 | 2024-04-30 3:59PM EDT | 109.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 3.13% |
| DIS240510P00110000 | 2024-04-30 3:42PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| DIS240510P00111000 | 2024-04-30 3:41PM EDT | 111.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.20% |
| DIS240510P00112000 | 2024-04-30 3:58PM EDT | 112.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| DIS240510P00113000 | 2024-04-30 3:35PM EDT | 113.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DIS240510P00114000 | 2024-04-30 2:30PM EDT | 114.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS240510P00115000 | 2024-04-30 3:09PM EDT | 115.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240510P00116000 | 2024-04-30 2:49PM EDT | 116.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510P00117000 | 2024-04-30 3:33PM EDT | 117.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00118000 | 2024-04-30 1:02PM EDT | 118.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510P00119000 | 2024-04-29 11:43AM EDT | 119.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00120000 | 2024-04-30 3:11PM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240510P00122000 | 2024-04-22 2:48PM EDT | 122.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00124000 | 2024-04-05 3:02PM EDT | 124.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 125.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.