The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00085000 | 2024-06-20 3:00PM EDT | 85.00 | 17.04 | 12.85 | 16.40 | 0.00 | - | - | 1 | 62.35% |
| DIS240802C00095000 | 2024-06-28 2:29PM EDT | 95.00 | 5.15 | 5.25 | 7.40 | -2.31 | -30.97% | 24 | 2 | 41.38% |
| DIS240802C00096000 | 2024-06-28 2:12PM EDT | 96.00 | 4.40 | 4.55 | 4.75 | -2.54 | -36.60% | 16 | 18 | 23.24% |
| DIS240802C00097000 | 2024-06-28 11:35AM EDT | 97.00 | 4.85 | 3.90 | 5.05 | -1.90 | -28.15% | 1 | 3 | 31.31% |
| DIS240802C00098000 | 2024-06-28 2:00PM EDT | 98.00 | 3.10 | 2.98 | 5.55 | -2.40 | -43.64% | 6 | 12 | 40.05% |
| DIS240802C00099000 | 2024-06-28 3:58PM EDT | 99.00 | 2.82 | 2.63 | 3.05 | -1.83 | -39.35% | 108 | 19 | 23.71% |
| DIS240802C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 2.42 | 2.17 | 2.50 | -1.73 | -41.69% | 302 | 84 | 23.07% |
| DIS240802C00101000 | 2024-06-28 2:29PM EDT | 101.00 | 1.95 | 1.82 | 2.24 | -1.50 | -43.48% | 27 | 302 | 24.40% |
| DIS240802C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 1.67 | 1.57 | 1.81 | -1.30 | -43.77% | 213 | 249 | 23.90% |
| DIS240802C00103000 | 2024-06-28 3:32PM EDT | 103.00 | 1.38 | 0.56 | 2.06 | -1.21 | -46.72% | 203 | 155 | 28.96% |
| DIS240802C00104000 | 2024-06-28 3:40PM EDT | 104.00 | 1.12 | 0.91 | 1.63 | -0.92 | -45.10% | 16 | 45 | 27.81% |
| DIS240802C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.93 | 0.90 | 1.00 | -0.87 | -48.33% | 430 | 324 | 24.10% |
| DIS240802C00106000 | 2024-06-28 2:00PM EDT | 106.00 | 0.84 | 0.74 | 0.87 | -0.64 | -43.24% | 45 | 52 | 24.88% |
| DIS240802C00107000 | 2024-06-28 3:43PM EDT | 107.00 | 0.63 | 0.53 | 1.37 | -0.55 | -46.61% | 9 | 79 | 32.43% |
| DIS240802C00108000 | 2024-06-28 2:56PM EDT | 108.00 | 0.81 | 0.34 | 1.06 | -0.19 | -19.00% | 15 | 95 | 31.20% |
| DIS240802C00109000 | 2024-06-28 3:26PM EDT | 109.00 | 0.47 | 0.45 | 0.95 | -0.35 | -42.68% | 5 | 83 | 31.91% |
| DIS240802C00110000 | 2024-06-28 3:57PM EDT | 110.00 | 0.44 | 0.40 | 0.49 | -0.32 | -42.11% | 264 | 460 | 27.39% |
| DIS240802C00111000 | 2024-06-27 2:16PM EDT | 111.00 | 0.59 | 0.12 | 0.54 | 0.00 | - | 20 | 57 | 29.88% |
| DIS240802C00112000 | 2024-06-27 12:17PM EDT | 112.00 | 0.47 | 0.06 | 0.87 | 0.00 | - | 2 | 21 | 36.45% |
| DIS240802C00113000 | 2024-06-25 11:44AM EDT | 113.00 | 0.43 | 0.22 | 0.85 | 0.00 | - | 1 | 23 | 37.92% |
| DIS240802C00115000 | 2024-06-28 11:37AM EDT | 115.00 | 0.25 | 0.22 | 0.60 | -0.07 | -21.87% | 12 | 118 | 37.35% |
| DIS240802C00120000 | 2024-06-27 3:11PM EDT | 120.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 7 | 113 | 35.25% |
| DIS240802C00125000 | 2024-06-26 3:29PM EDT | 125.00 | 0.16 | 0.00 | 0.18 | +0.01 | +6.67% | 10 | 9 | 40.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00088000 | 2024-06-28 2:22PM EDT | 88.00 | 0.22 | 0.03 | 0.34 | +0.09 | +69.23% | 22 | 14 | 28.86% |
| DIS240802P00089000 | 2024-06-27 12:39PM EDT | 89.00 | 0.15 | 0.23 | 0.50 | 0.00 | - | 8 | 20 | 29.79% |
| DIS240802P00090000 | 2024-06-28 3:21PM EDT | 90.00 | 0.37 | 0.32 | 0.45 | +0.16 | +76.19% | 55 | 39 | 26.71% |
| DIS240802P00092000 | 2024-06-28 2:36PM EDT | 92.00 | 0.55 | 0.34 | 0.66 | +0.25 | +83.33% | 27 | 28 | 25.37% |
| DIS240802P00093000 | 2024-06-28 2:22PM EDT | 93.00 | 0.74 | 0.22 | 1.36 | +0.33 | +80.49% | 94 | 86 | 31.03% |
| DIS240802P00094000 | 2024-06-28 3:49PM EDT | 94.00 | 0.96 | 0.67 | 1.15 | +0.49 | +104.26% | 37 | 15 | 26.01% |
| DIS240802P00095000 | 2024-06-28 3:33PM EDT | 95.00 | 1.25 | 0.97 | 1.28 | +0.68 | +119.30% | 113 | 314 | 24.51% |
| DIS240802P00096000 | 2024-06-28 1:33PM EDT | 96.00 | 1.56 | 1.20 | 1.93 | +0.78 | +100.00% | 4 | 70 | 27.53% |
| DIS240802P00097000 | 2024-06-28 3:56PM EDT | 97.00 | 1.86 | 1.55 | 2.00 | +0.90 | +93.75% | 54 | 96 | 24.81% |
| DIS240802P00098000 | 2024-06-28 3:14PM EDT | 98.00 | 2.22 | 2.02 | 2.58 | +1.02 | +85.00% | 166 | 103 | 26.14% |
| DIS240802P00099000 | 2024-06-28 1:40PM EDT | 99.00 | 2.95 | 2.13 | 2.78 | +1.47 | +99.32% | 41 | 58 | 23.88% |
| DIS240802P00100000 | 2024-06-28 3:49PM EDT | 100.00 | 3.30 | 2.84 | 3.45 | +1.40 | +73.68% | 181 | 153 | 25.05% |
| DIS240802P00101000 | 2024-06-28 3:11PM EDT | 101.00 | 4.00 | 3.45 | 4.50 | +1.80 | +81.82% | 14 | 36 | 28.96% |
| DIS240802P00102000 | 2024-06-28 12:44PM EDT | 102.00 | 4.25 | 3.95 | 5.30 | +1.64 | +62.84% | 103 | 72 | 30.52% |
| DIS240802P00103000 | 2024-06-28 10:50AM EDT | 103.00 | 3.27 | 4.60 | 5.95 | -0.01 | -0.30% | 2 | 105 | 30.52% |
| DIS240802P00104000 | 2024-06-28 1:09PM EDT | 104.00 | 5.83 | 5.20 | 6.85 | +2.03 | +53.42% | 1 | 4 | 32.42% |
| DIS240802P00105000 | 2024-06-28 1:41PM EDT | 105.00 | 7.07 | 6.10 | 8.70 | +2.57 | +57.11% | 15 | 20 | 42.60% |
| DIS240802P00106000 | 2024-06-28 1:29PM EDT | 106.00 | 7.85 | 6.95 | 8.30 | +2.65 | +50.96% | 1 | 2 | 32.37% |
| DIS240802P00107000 | 2024-06-21 12:15PM EDT | 107.00 | 6.25 | 7.75 | 9.40 | 0.00 | - | 5 | 9 | 35.68% |
| DIS240802P00110000 | 2024-06-26 12:06PM EDT | 110.00 | 8.63 | 9.80 | 13.05 | 0.00 | - | 8 | 9 | 48.83% |
© 2024 Yahoo. All rights reserved.