The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00055000 | 2023-03-28 11:15AM EDT | 55.00 | 45.00 | 48.30 | 50.55 | 0.00 | - | 3 | 22 | 57.61% |
| DIS240621C00060000 | 2023-03-27 12:14PM EDT | 60.00 | 40.45 | 44.70 | 45.80 | 0.00 | - | 2 | 253 | 54.90% |
| DIS240621C00065000 | 2023-03-27 10:24AM EDT | 65.00 | 36.85 | 40.65 | 41.70 | 0.00 | - | 1 | 133 | 52.34% |
| DIS240621C00070000 | 2023-03-29 3:33PM EDT | 70.00 | 34.04 | 36.50 | 37.55 | 0.00 | - | 6 | 228 | 51.09% |
| DIS240621C00075000 | 2023-03-29 3:33PM EDT | 75.00 | 30.25 | 32.70 | 33.75 | 0.00 | - | 6 | 397 | 48.80% |
| DIS240621C00080000 | 2023-03-31 10:24AM EDT | 80.00 | 28.35 | 29.05 | 29.80 | +0.55 | +1.98% | 3 | 514 | 45.80% |
| DIS240621C00085000 | 2023-03-30 9:51AM EDT | 85.00 | 24.40 | 25.50 | 26.30 | 0.00 | - | 1 | 737 | 43.81% |
| DIS240621C00090000 | 2023-03-31 1:28PM EDT | 90.00 | 22.20 | 22.35 | 23.00 | +1.05 | +4.96% | 2 | 534 | 41.98% |
| DIS240621C00095000 | 2023-03-31 1:48PM EDT | 95.00 | 19.04 | 19.20 | 19.90 | +0.79 | +4.33% | 19 | 229 | 40.25% |
| DIS240621C00100000 | 2023-03-31 3:56PM EDT | 100.00 | 16.90 | 16.35 | 17.10 | +1.50 | +9.74% | 29 | 790 | 38.80% |
| DIS240621C00105000 | 2023-03-31 1:43PM EDT | 105.00 | 13.76 | 13.75 | 14.55 | +1.86 | +15.63% | 20 | 163 | 37.49% |
| DIS240621C00110000 | 2023-03-31 3:23PM EDT | 110.00 | 11.80 | 11.35 | 12.25 | +0.90 | +8.26% | 12 | 233 | 36.27% |
| DIS240621C00115000 | 2023-03-31 1:31PM EDT | 115.00 | 9.54 | 9.40 | 10.20 | +0.54 | +6.00% | 1 | 252 | 35.15% |
| DIS240621C00120000 | 2023-03-31 3:38PM EDT | 120.00 | 8.00 | 7.85 | 8.55 | +0.69 | +9.44% | 28 | 681 | 34.48% |
| DIS240621C00125000 | 2023-03-31 11:28AM EDT | 125.00 | 6.30 | 6.40 | 6.95 | +0.35 | +5.88% | 5 | 499 | 33.45% |
| DIS240621C00130000 | 2023-03-31 2:56PM EDT | 130.00 | 5.25 | 5.20 | 5.60 | +0.45 | +9.37% | 2 | 149 | 32.56% |
| DIS240621C00135000 | 2023-03-30 2:20PM EDT | 135.00 | 3.85 | 4.15 | 4.60 | 0.00 | - | 1 | 113 | 32.14% |
| DIS240621C00140000 | 2023-03-29 1:14PM EDT | 140.00 | 2.75 | 3.30 | 3.65 | 0.00 | - | 14 | 190 | 31.42% |
| DIS240621C00145000 | 2023-03-30 9:30AM EDT | 145.00 | 2.61 | 2.51 | 2.94 | 0.00 | - | 1 | 422 | 31.01% |
| DIS240621C00150000 | 2023-03-31 2:59PM EDT | 150.00 | 2.13 | 2.05 | 2.27 | +0.23 | +12.11% | 9 | 215 | 30.30% |
| DIS240621C00155000 | 2023-03-31 2:56PM EDT | 155.00 | 1.70 | 1.59 | 1.81 | +0.28 | +19.72% | 5 | 118 | 29.99% |
| DIS240621C00160000 | 2023-03-31 11:24AM EDT | 160.00 | 1.33 | 1.28 | 1.54 | -0.19 | -12.50% | 1 | 254 | 30.23% |
| DIS240621C00165000 | 2023-03-31 10:39AM EDT | 165.00 | 1.05 | 0.92 | 1.24 | +0.11 | +11.70% | 1 | 600 | 30.04% |
| DIS240621C00170000 | 2023-03-31 3:00PM EDT | 170.00 | 0.85 | 0.77 | 1.02 | +0.17 | +25.00% | 2 | 60 | 30.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00050000 | 2023-03-27 11:53AM EDT | 50.00 | 1.10 | 0.57 | 1.20 | 0.00 | - | 1 | 21 | 44.25% |
| DIS240621P00055000 | 2023-03-31 1:23PM EDT | 55.00 | 1.21 | 1.02 | 1.28 | -0.07 | -5.47% | 1 | 509 | 39.72% |
| DIS240621P00060000 | 2023-03-30 12:17PM EDT | 60.00 | 1.80 | 1.53 | 1.88 | 0.00 | - | 2 | 392 | 38.84% |
| DIS240621P00065000 | 2023-03-31 3:11PM EDT | 65.00 | 2.26 | 2.10 | 2.69 | -0.54 | -19.29% | 22 | 45 | 38.18% |
| DIS240621P00070000 | 2023-03-24 11:50AM EDT | 70.00 | 4.15 | 2.82 | 3.10 | 0.00 | - | 3 | 513 | 35.06% |
| DIS240621P00075000 | 2023-03-30 3:04PM EDT | 75.00 | 4.15 | 3.70 | 4.00 | 0.00 | - | 17 | 1,324 | 33.61% |
| DIS240621P00080000 | 2023-03-31 3:50PM EDT | 80.00 | 4.95 | 4.80 | 5.10 | -0.33 | -6.25% | 2 | 1,893 | 32.24% |
| DIS240621P00085000 | 2023-03-30 11:23AM EDT | 85.00 | 6.60 | 6.15 | 6.55 | 0.00 | - | 10 | 1,086 | 31.30% |
| DIS240621P00090000 | 2023-03-30 3:09PM EDT | 90.00 | 8.25 | 7.45 | 8.00 | 0.00 | - | 1 | 552 | 29.72% |
| DIS240621P00095000 | 2023-03-31 1:48PM EDT | 95.00 | 9.64 | 9.05 | 9.90 | -0.56 | -5.49% | 5 | 284 | 28.65% |
| DIS240621P00100000 | 2023-03-29 1:19PM EDT | 100.00 | 13.02 | 11.30 | 11.70 | 0.00 | - | 22 | 920 | 26.72% |
| DIS240621P00105000 | 2023-03-24 10:39AM EDT | 105.00 | 17.75 | 13.55 | 14.25 | 0.00 | - | 5 | 266 | 25.82% |
| DIS240621P00110000 | 2023-03-31 3:07PM EDT | 110.00 | 16.73 | 16.25 | 16.90 | -0.70 | -4.02% | 6 | 609 | 24.41% |
| DIS240621P00115000 | 2023-03-23 3:00PM EDT | 115.00 | 22.85 | 19.15 | 20.20 | 0.00 | - | 7 | 210 | 23.76% |
| DIS240621P00120000 | 2023-03-30 1:01PM EDT | 120.00 | 24.45 | 22.55 | 23.40 | 0.00 | - | 1 | 54 | 22.02% |
| DIS240621P00125000 | 2023-03-23 11:28AM EDT | 125.00 | 29.50 | 26.35 | 26.90 | 0.00 | - | 1 | 19 | 19.97% |
| DIS240621P00130000 | 2023-03-17 10:27AM EDT | 130.00 | 37.00 | 30.40 | 31.45 | 0.00 | - | 1 | 41 | 20.46% |
| DIS240621P00135000 | 2023-03-29 9:33AM EDT | 135.00 | 38.90 | 34.80 | 35.70 | 0.00 | - | 1 | 1 | 18.95% |
| DIS240621P00140000 | 2023-03-08 10:34AM EDT | 140.00 | 41.20 | 38.90 | 41.15 | 0.00 | - | 1 | 0 | 22.88% |
| DIS240621P00145000 | 2023-03-23 1:55PM EDT | 145.00 | 48.70 | 44.00 | 46.15 | 0.00 | - | 1 | 0 | 24.54% |
| DIS240621P00150000 | 2023-03-10 4:05PM EDT | 150.00 | 56.63 | 48.65 | 51.40 | 0.00 | - | 3 | 0 | 27.30% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 47.71% |
| DIS240621P00160000 | 2023-03-14 3:42PM EDT | 160.00 | 66.90 | 59.05 | 61.60 | 0.00 | - | - | 0 | 31.20% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 51.59% |
© 2023 Yahoo. All rights reserved.
