The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00060000 | 2024-07-16 12:37PM EDT | 60.00 | 38.71 | 28.95 | 31.40 | 0.00 | - | 1 | 4 | 94.43% |
| DIS240816C00065000 | 2024-05-10 11:53AM EDT | 65.00 | 41.46 | 36.55 | 37.20 | 0.00 | - | - | 2 | 309.33% |
| DIS240816C00070000 | 2024-07-25 2:09PM EDT | 70.00 | 20.25 | 19.05 | 21.45 | 0.00 | - | 2 | 2 | 66.70% |
| DIS240816C00075000 | 2024-07-26 1:23PM EDT | 75.00 | 15.87 | 14.15 | 16.60 | -0.80 | -4.80% | 1 | 3 | 55.86% |
| DIS240816C00080000 | 2024-07-26 1:08PM EDT | 80.00 | 11.05 | 10.65 | 10.90 | +0.40 | +3.76% | 42 | 159 | 51.61% |
| DIS240816C00083000 | 2024-07-25 12:16PM EDT | 83.00 | 8.37 | 8.05 | 9.20 | 0.00 | - | - | - | 52.03% |
| DIS240816C00084000 | 2024-07-25 1:44PM EDT | 84.00 | 7.65 | 7.25 | 8.40 | 0.00 | - | 41 | 82 | 50.66% |
| DIS240816C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 6.55 | 6.55 | 6.65 | -0.15 | -2.24% | 47 | 105 | 43.87% |
| DIS240816C00086000 | 2024-07-26 11:52AM EDT | 86.00 | 5.75 | 5.80 | 5.95 | -0.30 | -4.96% | 42 | 28 | 43.43% |
| DIS240816C00087000 | 2024-07-26 11:21AM EDT | 87.00 | 5.11 | 5.15 | 5.25 | -0.29 | -5.37% | 105 | 114 | 42.51% |
| DIS240816C00088000 | 2024-07-26 11:21AM EDT | 88.00 | 4.55 | 4.55 | 4.65 | -0.10 | -2.15% | 3 | 181 | 42.33% |
| DIS240816C00089000 | 2024-07-26 3:41PM EDT | 89.00 | 3.99 | 3.95 | 4.05 | +0.24 | +6.40% | 283 | 217 | 41.68% |
| DIS240816C00090000 | 2024-07-26 3:58PM EDT | 90.00 | 3.46 | 3.50 | 3.55 | +0.21 | +6.46% | 1,188 | 2,189 | 41.65% |
| DIS240816C00091000 | 2024-07-26 3:48PM EDT | 91.00 | 2.94 | 3.00 | 3.10 | -0.05 | -1.67% | 187 | 389 | 41.72% |
| DIS240816C00092000 | 2024-07-26 3:57PM EDT | 92.00 | 2.56 | 2.58 | 2.63 | +0.09 | +3.64% | 139 | 599 | 41.02% |
| DIS240816C00093000 | 2024-07-26 3:38PM EDT | 93.00 | 2.22 | 2.19 | 2.27 | +0.14 | +6.73% | 121 | 687 | 41.14% |
| DIS240816C00094000 | 2024-07-26 3:57PM EDT | 94.00 | 1.90 | 1.81 | 1.93 | +0.03 | +1.60% | 67 | 412 | 40.99% |
| DIS240816C00095000 | 2024-07-26 3:58PM EDT | 95.00 | 1.62 | 1.59 | 1.63 | +0.13 | +8.72% | 1,670 | 7,444 | 40.87% |
| DIS240816C00096000 | 2024-07-26 3:45PM EDT | 96.00 | 1.36 | 1.34 | 1.50 | +0.09 | +7.09% | 100 | 260 | 42.58% |
| DIS240816C00097000 | 2024-07-26 3:10PM EDT | 97.00 | 1.14 | 1.12 | 1.37 | +0.07 | +6.54% | 59 | 202 | 44.04% |
| DIS240816C00098000 | 2024-07-26 3:09PM EDT | 98.00 | 0.97 | 0.95 | 0.99 | +0.08 | +8.99% | 96 | 332 | 41.31% |
| DIS240816C00099000 | 2024-07-26 1:59PM EDT | 99.00 | 0.85 | 0.80 | 0.84 | +0.09 | +11.84% | 73 | 722 | 41.60% |
| DIS240816C00100000 | 2024-07-26 3:54PM EDT | 100.00 | 0.69 | 0.66 | 0.71 | +0.03 | +4.55% | 500 | 8,680 | 41.85% |
| DIS240816C00101000 | 2024-07-26 3:20PM EDT | 101.00 | 0.59 | 0.50 | 0.67 | +0.02 | +3.51% | 39 | 316 | 43.60% |
| DIS240816C00102000 | 2024-07-26 3:55PM EDT | 102.00 | 0.46 | 0.48 | 0.56 | -0.01 | -2.13% | 390 | 749 | 43.68% |
| DIS240816C00103000 | 2024-07-26 3:55PM EDT | 103.00 | 0.39 | 0.41 | 0.51 | -0.06 | -13.33% | 365 | 863 | 44.82% |
| DIS240816C00104000 | 2024-07-26 3:19PM EDT | 104.00 | 0.41 | 0.29 | 0.41 | +0.02 | +5.13% | 4 | 56 | 44.48% |
| DIS240816C00105000 | 2024-07-26 3:55PM EDT | 105.00 | 0.31 | 0.30 | 0.34 | 0.00 | - | 1,148 | 19,668 | 44.53% |
| DIS240816C00106000 | 2024-07-26 1:14PM EDT | 106.00 | 0.30 | 0.26 | 0.32 | -0.01 | -3.23% | 2 | 26 | 45.90% |
| DIS240816C00107000 | 2024-07-26 2:51PM EDT | 107.00 | 0.25 | 0.17 | 0.31 | -0.03 | -10.71% | 5 | 16 | 47.56% |
| DIS240816C00108000 | 2024-07-26 1:50PM EDT | 108.00 | 0.24 | 0.16 | 0.31 | -0.03 | -11.11% | 9 | 19 | 49.46% |
| DIS240816C00110000 | 2024-07-26 3:51PM EDT | 110.00 | 0.16 | 0.13 | 0.19 | -0.01 | -5.88% | 551 | 17,051 | 48.24% |
| DIS240816C00115000 | 2024-07-26 3:43PM EDT | 115.00 | 0.11 | 0.06 | 0.16 | +0.01 | +10.00% | 926 | 8,591 | 51.56% |
| DIS240816C00120000 | 2024-07-26 12:35PM EDT | 120.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 51 | 10,391 | 56.64% |
| DIS240816C00125000 | 2024-07-26 1:00PM EDT | 125.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 103 | 2,899 | 60.35% |
| DIS240816C00130000 | 2024-07-26 1:51PM EDT | 130.00 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 289 | 6,469 | 65.63% |
| DIS240816C00135000 | 2024-07-26 1:08PM EDT | 135.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 835 | 66.41% |
| DIS240816C00140000 | 2024-07-26 1:10PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 235 | 449 | 70.31% |
| DIS240816C00145000 | 2024-07-25 1:05PM EDT | 145.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 786 | 76.56% |
| DIS240816C00150000 | 2024-07-23 10:16AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 466 | 79.69% |
| DIS240816C00155000 | 2024-07-19 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 417 | 90.63% |
| DIS240816C00160000 | 2024-07-22 1:39PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 350 | 94.92% |
| DIS240816C00165000 | 2024-07-23 11:07AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 92.19% |
| DIS240816C00170000 | 2024-07-08 12:53PM EDT | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 103.52% |
| DIS240816C00175000 | 2024-06-27 3:01PM EDT | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 107.42% |
| DIS240816C00180000 | 2024-07-01 2:41PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 111.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00055000 | 2024-07-23 12:33PM EDT | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 78.91% |
| DIS240816P00060000 | 2024-07-09 11:13AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 30 | 71.88% |
| DIS240816P00065000 | 2024-07-25 9:47AM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 250 | 532 | 57.03% |
| DIS240816P00070000 | 2024-07-26 3:19PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 43 | 3,824 | 50.78% |
| DIS240816P00075000 | 2024-07-26 3:19PM EDT | 75.00 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 35 | 1,566 | 46.09% |
| DIS240816P00078000 | 2024-07-26 3:18PM EDT | 78.00 | 0.33 | 0.30 | 0.34 | -0.02 | -5.71% | 15 | - | 43.31% |
| DIS240816P00080000 | 2024-07-26 3:33PM EDT | 80.00 | 0.51 | 0.46 | 0.51 | -0.04 | -7.27% | 171 | 2,362 | 41.80% |
| DIS240816P00081000 | 2024-07-26 3:47PM EDT | 81.00 | 0.60 | 0.59 | 0.61 | -0.04 | -6.25% | 63 | - | 40.82% |
| DIS240816P00082000 | 2024-07-26 3:40PM EDT | 82.00 | 0.74 | 0.73 | 0.74 | -0.12 | -13.95% | 14 | - | 40.06% |
| DIS240816P00083000 | 2024-07-26 12:33PM EDT | 83.00 | 0.85 | 0.90 | 1.01 | -0.20 | -19.05% | 3 | - | 41.28% |
| DIS240816P00084000 | 2024-07-26 1:41PM EDT | 84.00 | 1.08 | 1.06 | 1.26 | -0.08 | -6.90% | 178 | 647 | 41.41% |
| DIS240816P00085000 | 2024-07-26 3:53PM EDT | 85.00 | 1.37 | 1.34 | 1.39 | -0.18 | -11.61% | 1,015 | 5,437 | 39.26% |
| DIS240816P00086000 | 2024-07-26 1:15PM EDT | 86.00 | 1.67 | 1.63 | 1.74 | -0.07 | -4.02% | 30 | 63 | 39.75% |
| DIS240816P00087000 | 2024-07-26 1:15PM EDT | 87.00 | 1.86 | 1.95 | 2.00 | -0.32 | -14.68% | 62 | 134 | 38.50% |
| DIS240816P00088000 | 2024-07-26 3:58PM EDT | 88.00 | 2.42 | 2.34 | 2.40 | +0.04 | +1.68% | 176 | 407 | 38.48% |
| DIS240816P00089000 | 2024-07-26 1:43PM EDT | 89.00 | 2.75 | 2.77 | 2.82 | -0.29 | -9.54% | 345 | 242 | 38.14% |
| DIS240816P00090000 | 2024-07-26 3:56PM EDT | 90.00 | 3.35 | 3.25 | 3.35 | -0.30 | -8.22% | 815 | 12,581 | 38.53% |
| DIS240816P00091000 | 2024-07-26 1:54PM EDT | 91.00 | 3.80 | 3.75 | 3.90 | -0.35 | -8.43% | 430 | 622 | 38.57% |
| DIS240816P00092000 | 2024-07-26 3:59PM EDT | 92.00 | 4.45 | 4.35 | 4.45 | -0.35 | -7.29% | 60 | 334 | 38.07% |
| DIS240816P00093000 | 2024-07-26 2:53PM EDT | 93.00 | 5.00 | 5.00 | 5.10 | -0.30 | -5.66% | 60 | 665 | 38.21% |
| DIS240816P00094000 | 2024-07-26 2:27PM EDT | 94.00 | 5.55 | 4.65 | 5.75 | -0.34 | -5.77% | 4 | 112 | 37.82% |
| DIS240816P00095000 | 2024-07-26 3:57PM EDT | 95.00 | 6.50 | 6.25 | 6.50 | -0.45 | -6.47% | 208 | 10,185 | 38.18% |
| DIS240816P00096000 | 2024-07-26 9:48AM EDT | 96.00 | 7.25 | 6.95 | 7.40 | +0.04 | +0.55% | 6 | 526 | 40.21% |
| DIS240816P00097000 | 2024-07-26 1:54PM EDT | 97.00 | 7.75 | 7.75 | 8.15 | +0.20 | +2.65% | 1 | 97 | 39.75% |
| DIS240816P00098000 | 2024-07-23 3:01PM EDT | 98.00 | 7.86 | 8.55 | 8.90 | 0.00 | - | - | 16 | 38.62% |
| DIS240816P00099000 | 2024-07-25 10:02AM EDT | 99.00 | 10.05 | 9.55 | 9.85 | -0.05 | -0.50% | 6 | 15 | 40.53% |
| DIS240816P00100000 | 2024-07-26 3:31PM EDT | 100.00 | 10.57 | 10.45 | 10.60 | -0.49 | -4.43% | 91 | 6,604 | 38.21% |
| DIS240816P00102000 | 2024-07-23 3:18PM EDT | 102.00 | 11.25 | 11.25 | 12.55 | 0.00 | - | - | 15 | 41.85% |
| DIS240816P00103000 | 2024-07-26 1:53PM EDT | 103.00 | 13.15 | 12.10 | 14.50 | +3.69 | +39.01% | 5 | 50 | 62.45% |
| DIS240816P00104000 | 2024-07-22 3:58PM EDT | 104.00 | 10.33 | 13.95 | 14.45 | 0.00 | - | - | 50 | 43.65% |
| DIS240816P00105000 | 2024-07-26 3:52PM EDT | 105.00 | 15.30 | 14.00 | 16.40 | -0.50 | -3.16% | 129 | 3,943 | 65.97% |
| DIS240816P00107000 | 2024-07-24 10:52AM EDT | 107.00 | 16.62 | 15.90 | 18.35 | 0.00 | - | 1 | 1 | 70.02% |
| DIS240816P00108000 | 2024-07-26 10:40AM EDT | 108.00 | 18.46 | 16.50 | 19.90 | +1.81 | +10.87% | 11 | 0 | 81.96% |
| DIS240816P00109000 | 2024-07-26 10:44AM EDT | 109.00 | 19.30 | 17.00 | 20.30 | +0.18 | +0.94% | 4 | - | 73.78% |
| DIS240816P00110000 | 2024-07-26 3:54PM EDT | 110.00 | 20.20 | 18.15 | 22.15 | -0.03 | -0.15% | 54 | 1,101 | 90.97% |
| DIS240816P00115000 | 2024-07-26 3:19PM EDT | 115.00 | 24.90 | 23.85 | 26.30 | -0.40 | -1.58% | 200 | 203 | 86.82% |
| DIS240816P00120000 | 2024-07-26 3:30PM EDT | 120.00 | 30.20 | 28.00 | 32.20 | -0.45 | -1.47% | 25 | 25 | 114.26% |
| DIS240816P00125000 | 2024-07-25 2:29PM EDT | 125.00 | 35.10 | 33.00 | 37.20 | 0.00 | - | 6 | 1 | 55.47% |
| DIS240816P00130000 | 2024-07-18 11:23AM EDT | 130.00 | 32.25 | 38.00 | 42.20 | 0.00 | - | 2 | 0 | 61.33% |
| DIS240816P00135000 | 2024-07-18 11:15AM EDT | 135.00 | 37.25 | 43.00 | 47.20 | 0.00 | - | 1 | 1 | 66.41% |
| DIS240816P00140000 | 2024-07-11 3:34PM EDT | 140.00 | 43.54 | 48.00 | 52.20 | 0.00 | - | 1 | 0 | 71.88% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 40.60 | 42.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.