The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719C00045000 | 2024-02-01 12:30PM EDT | 45.00 | 52.20 | 65.50 | 69.90 | 0.00 | - | - | 1 | 137.60% |
| DIS240719C00050000 | 2024-04-03 9:38AM EDT | 50.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| DIS240719C00060000 | 2024-02-09 2:53PM EDT | 60.00 | 50.00 | 51.00 | 51.95 | 0.00 | - | 3 | 3 | 72.41% |
| DIS240719C00065000 | 2024-03-04 4:39PM EDT | 65.00 | 50.31 | 53.90 | 56.35 | 0.00 | - | 1 | 1 | 164.45% |
| DIS240719C00070000 | 2024-03-05 2:13PM EDT | 70.00 | 44.03 | 47.60 | 48.60 | 0.00 | - | 5 | 78 | 132.12% |
| DIS240719C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 60 | 623 | 0.00% |
| DIS240719C00080000 | 2024-04-29 11:09AM EDT | 80.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| DIS240719C00085000 | 2024-04-15 1:21PM EDT | 85.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| DIS240719C00090000 | 2024-04-30 11:20AM EDT | 90.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,170 | 0.00% |
| DIS240719C00095000 | 2024-04-26 2:14PM EDT | 95.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 801 | 0.00% |
| DIS240719C00100000 | 2024-04-30 12:04PM EDT | 100.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 3 | 957 | 0.00% |
| DIS240719C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 10 | 1,329 | 0.00% |
| DIS240719C00110000 | 2024-04-30 3:33PM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 71 | 1,822 | 0.00% |
| DIS240719C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 48 | 1,501 | 1.56% |
| DIS240719C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 346 | 5,734 | 3.13% |
| DIS240719C00125000 | 2024-04-30 3:52PM EDT | 125.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 263 | 3,720 | 6.25% |
| DIS240719C00130000 | 2024-04-30 3:03PM EDT | 130.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 64 | 1,675 | 6.25% |
| DIS240719C00135000 | 2024-04-30 12:02PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 2,948 | 12.50% |
| DIS240719C00140000 | 2024-04-30 3:06PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 91 | 10,539 | 12.50% |
| DIS240719C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 761 | 12.50% |
| DIS240719C00150000 | 2024-04-30 1:44PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 202 | 1,973 | 12.50% |
| DIS240719C00155000 | 2024-04-30 1:12PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 467 | 12.50% |
| DIS240719C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 426 | 12.50% |
| DIS240719C00165000 | 2024-04-26 2:37PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 1,365 | 12.50% |
| DIS240719C00170000 | 2024-04-25 11:04AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 25.00% |
| DIS240719C00175000 | 2024-04-29 10:14AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| DIS240719C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719P00045000 | 2024-03-21 11:23AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 86.52% |
| DIS240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 25.00% |
| DIS240719P00055000 | 2024-03-06 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 63.48% |
| DIS240719P00060000 | 2024-03-22 1:56PM EDT | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 39 | 57.23% |
| DIS240719P00065000 | 2024-03-07 3:55PM EDT | 65.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 100 | 471 | 54.00% |
| DIS240719P00070000 | 2024-04-29 12:50PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 538 | 25.00% |
| DIS240719P00075000 | 2024-04-29 2:23PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 207 | 862 | 12.50% |
| DIS240719P00080000 | 2024-04-30 3:21PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 200 | 2,193 | 12.50% |
| DIS240719P00085000 | 2024-04-30 9:31AM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 1,592 | 12.50% |
| DIS240719P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4,235 | 12.50% |
| DIS240719P00095000 | 2024-04-30 3:09PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 3,626 | 6.25% |
| DIS240719P00100000 | 2024-04-30 2:46PM EDT | 100.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 1,769 | 6.25% |
| DIS240719P00105000 | 2024-04-30 3:59PM EDT | 105.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 66 | 3,285 | 3.13% |
| DIS240719P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 91 | 12,117 | 0.78% |
| DIS240719P00115000 | 2024-04-30 3:55PM EDT | 115.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,246 | 0.00% |
| DIS240719P00120000 | 2024-04-26 2:51PM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 13 | 867 | 0.00% |
| DIS240719P00125000 | 2024-04-25 10:33AM EDT | 125.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| DIS240719P00130000 | 2024-04-29 2:27PM EDT | 130.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| DIS240719P00135000 | 2024-04-22 1:52PM EDT | 135.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 140.00 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 150.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00165000 | 2024-04-15 3:31PM EDT | 165.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.