The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 90.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240816C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240816C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS240816C00105000 | 2024-04-30 3:25PM EDT | 105.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS240816C00110000 | 2024-04-30 3:17PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIS240816C00115000 | 2024-04-30 3:34PM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| DIS240816C00120000 | 2024-04-30 2:43PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| DIS240816C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| DIS240816C00130000 | 2024-04-30 3:56PM EDT | 130.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DIS240816C00135000 | 2024-04-30 9:55AM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816C00145000 | 2024-04-30 9:51AM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIS240816C00150000 | 2024-04-30 3:32PM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240816C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816C00160000 | 2024-04-30 3:33PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| DIS240816C00165000 | 2024-04-30 1:43PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| DIS240816C00170000 | 2024-04-30 2:43PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DIS240816C00175000 | 2024-04-30 12:09PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816C00180000 | 2024-04-30 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DIS240816P00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| DIS240816P00070000 | 2024-04-30 12:10PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816P00075000 | 2024-04-30 12:08PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816P00080000 | 2024-04-30 2:57PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240816P00090000 | 2024-04-30 1:41PM EDT | 90.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIS240816P00095000 | 2024-04-30 2:48PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS240816P00100000 | 2024-04-30 3:40PM EDT | 100.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| DIS240816P00105000 | 2024-04-30 3:21PM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIS240816P00110000 | 2024-04-30 3:05PM EDT | 110.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| DIS240816P00115000 | 2024-04-30 3:41PM EDT | 115.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240816P00120000 | 2024-04-29 9:42AM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.