The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00040000 | 2023-11-30 10:36AM EDT | 40.00 | 54.75 | 51.00 | 51.80 | 0.00 | - | 1 | 16 | 0.00% |
| DIS240621C00045000 | 2024-04-02 2:28PM EDT | 45.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| DIS240621C00050000 | 2024-04-17 1:16PM EDT | 50.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| DIS240621C00055000 | 2024-04-24 1:56PM EDT | 55.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,341 | 0.00% |
| DIS240621C00060000 | 2024-04-17 12:10PM EDT | 60.00 | 54.22 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.00% |
| DIS240621C00065000 | 2024-04-02 2:00PM EDT | 65.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 0.00% |
| DIS240621C00070000 | 2024-04-24 9:42AM EDT | 70.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,231 | 0.00% |
| DIS240621C00075000 | 2024-04-15 11:44AM EDT | 75.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 0.00% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,967 | 0.00% |
| DIS240621C00085000 | 2024-04-23 12:47PM EDT | 85.00 | 30.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,987 | 0.00% |
| DIS240621C00090000 | 2024-04-24 1:10PM EDT | 90.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6,837 | 0.00% |
| DIS240621C00095000 | 2024-04-24 10:57AM EDT | 95.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4,054 | 0.00% |
| DIS240621C00100000 | 2024-04-24 3:40PM EDT | 100.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 16 | 14,277 | 0.00% |
| DIS240621C00105000 | 2024-04-24 3:27PM EDT | 105.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 26 | 6,294 | 0.00% |
| DIS240621C00110000 | 2024-04-24 2:39PM EDT | 110.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2,982 | 11,740 | 0.00% |
| DIS240621C00115000 | 2024-04-24 3:31PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,124 | 10,541 | 0.78% |
| DIS240621C00120000 | 2024-04-24 3:58PM EDT | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 322 | 13,679 | 3.13% |
| DIS240621C00125000 | 2024-04-24 2:58PM EDT | 125.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 144 | 9,601 | 6.25% |
| DIS240621C00130000 | 2024-04-24 3:59PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 161 | 6,717 | 6.25% |
| DIS240621C00135000 | 2024-04-24 3:33PM EDT | 135.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 10,651 | 12.50% |
| DIS240621C00140000 | 2024-04-24 3:51PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 4,773 | 12.50% |
| DIS240621C00145000 | 2024-04-23 2:51PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 2,383 | 12.50% |
| DIS240621C00150000 | 2024-04-24 3:58PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 13,223 | 12.50% |
| DIS240621C00155000 | 2024-04-23 1:35PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 12.50% |
| DIS240621C00160000 | 2024-04-23 12:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,414 | 12.50% |
| DIS240621C00165000 | 2024-04-22 9:45AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,365 | 25.00% |
| DIS240621C00170000 | 2024-04-24 9:32AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,607 | 25.00% |
| DIS240621C00175000 | 2024-04-17 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 103.91% |
| DIS240621P00045000 | 2024-04-02 2:03PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 3,418 | 50.00% |
| DIS240621P00050000 | 2024-04-19 3:13PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,652 | 50.00% |
| DIS240621P00055000 | 2024-04-01 12:17PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 50.00% |
| DIS240621P00060000 | 2024-03-22 12:39PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 44 | 4,939 | 62.89% |
| DIS240621P00065000 | 2024-04-24 3:46PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 6,553 | 25.00% |
| DIS240621P00070000 | 2024-04-24 11:25AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8,753 | 25.00% |
| DIS240621P00075000 | 2024-04-24 12:05PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 17,739 | 25.00% |
| DIS240621P00080000 | 2024-04-24 9:50AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 10,622 | 25.00% |
| DIS240621P00085000 | 2024-04-24 2:33PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 12,215 | 12.50% |
| DIS240621P00090000 | 2024-04-24 3:31PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 148 | 14,569 | 12.50% |
| DIS240621P00095000 | 2024-04-24 3:45PM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 87 | 6,810 | 12.50% |
| DIS240621P00100000 | 2024-04-24 3:59PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 133 | 8,861 | 6.25% |
| DIS240621P00105000 | 2024-04-24 3:32PM EDT | 105.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 225 | 7,580 | 6.25% |
| DIS240621P00110000 | 2024-04-24 3:52PM EDT | 110.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3,260 | 7,646 | 1.56% |
| DIS240621P00115000 | 2024-04-24 3:49PM EDT | 115.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 17 | 3,882 | 0.00% |
| DIS240621P00120000 | 2024-04-24 3:56PM EDT | 120.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,922 | 0.00% |
| DIS240621P00125000 | 2024-04-19 10:29AM EDT | 125.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 3 | 771 | 0.00% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 130.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 140.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 175.72% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 58.90 | 60.35 | 0.00 | - | 1 | 0 | 191.35% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 180.09% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.95 | 79.30 | 0.00 | - | 7 | 0 | 256.01% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.60 | 72.05 | 0.00 | - | 1 | 0 | 190.55% |
| DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 166.78% |
© 2024 Yahoo. All rights reserved.