The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-07-15 1:57PM EDT | 40.00 | 57.25 | 48.25 | 52.50 | 0.00 | - | 1 | 24 | 118.36% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 158.94% |
| DIS240920C00050000 | 2024-07-24 11:37AM EDT | 50.00 | 40.89 | 38.40 | 42.20 | 0.00 | - | 1 | 88 | 86.04% |
| DIS240920C00055000 | 2024-05-07 9:30AM EDT | 55.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS240920C00060000 | 2024-07-25 3:49PM EDT | 60.00 | 30.00 | 30.25 | 32.70 | 0.00 | - | 100 | 42 | 89.06% |
| DIS240920C00065000 | 2024-07-22 9:47AM EDT | 65.00 | 30.00 | 25.30 | 26.95 | 0.00 | - | 5 | 158 | 69.78% |
| DIS240920C00070000 | 2024-07-23 1:37PM EDT | 70.00 | 22.05 | 20.45 | 22.65 | 0.00 | - | 4 | 105 | 63.57% |
| DIS240920C00075000 | 2024-07-25 11:31AM EDT | 75.00 | 16.00 | 15.85 | 16.35 | 0.00 | - | 1 | 126 | 48.61% |
| DIS240920C00080000 | 2024-07-26 12:20PM EDT | 80.00 | 11.95 | 11.45 | 11.65 | +0.35 | +3.02% | 3 | 1,139 | 39.70% |
| DIS240920C00085000 | 2024-07-26 3:44PM EDT | 85.00 | 7.60 | 7.60 | 7.75 | +0.30 | +4.11% | 10 | 703 | 35.84% |
| DIS240920C00090000 | 2024-07-26 3:57PM EDT | 90.00 | 4.65 | 4.60 | 4.80 | +0.25 | +5.68% | 400 | 3,462 | 34.41% |
| DIS240920C00095000 | 2024-07-26 3:56PM EDT | 95.00 | 2.59 | 2.58 | 2.64 | +0.16 | +6.58% | 1,093 | 6,476 | 32.91% |
| DIS240920C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 1.37 | 1.36 | 1.39 | +0.11 | +8.73% | 532 | 10,364 | 32.74% |
| DIS240920C00105000 | 2024-07-26 3:48PM EDT | 105.00 | 0.71 | 0.67 | 0.73 | +0.06 | +9.23% | 3,202 | 12,754 | 33.33% |
| DIS240920C00110000 | 2024-07-26 3:44PM EDT | 110.00 | 0.39 | 0.38 | 0.42 | +0.02 | +5.41% | 1,069 | 15,696 | 34.86% |
| DIS240920C00115000 | 2024-07-26 3:38PM EDT | 115.00 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 1,768 | 15,372 | 36.72% |
| DIS240920C00120000 | 2024-07-26 3:46PM EDT | 120.00 | 0.17 | 0.12 | 0.23 | +0.01 | +6.25% | 300 | 11,620 | 40.67% |
| DIS240920C00125000 | 2024-07-26 3:13PM EDT | 125.00 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 92 | 7,382 | 41.21% |
| DIS240920C00130000 | 2024-07-26 12:27PM EDT | 130.00 | 0.09 | 0.06 | 0.21 | -0.02 | -18.18% | 332 | 2,929 | 48.73% |
| DIS240920C00135000 | 2024-07-26 12:43PM EDT | 135.00 | 0.08 | 0.03 | 0.15 | -0.03 | -27.27% | 2 | 3,761 | 50.00% |
| DIS240920C00140000 | 2024-07-26 3:44PM EDT | 140.00 | 0.06 | 0.02 | 0.16 | +0.01 | +20.00% | 3 | 2,108 | 50.00% |
| DIS240920C00145000 | 2024-07-24 11:56AM EDT | 145.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,189 | 54.10% |
| DIS240920C00150000 | 2024-07-22 1:18PM EDT | 150.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 4 | 2,262 | 53.71% |
| DIS240920C00155000 | 2024-07-23 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 304 | 60.35% |
| DIS240920C00160000 | 2024-07-25 1:08PM EDT | 160.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 470 | 57.42% |
| DIS240920C00165000 | 2024-07-24 10:07AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 167 | 56.64% |
| DIS240920C00170000 | 2024-07-10 1:06PM EDT | 170.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 60 | 226 | 68.75% |
| DIS240920C00175000 | 2024-06-24 2:19PM EDT | 175.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 12 | 430 | 70.51% |
| DIS240920C00180000 | 2024-07-19 2:34PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 408 | 58.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-06-26 9:58AM EDT | 40.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 34 | 91.80% |
| DIS240920P00045000 | 2024-07-24 10:26AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,426 | 67.97% |
| DIS240920P00050000 | 2024-06-26 10:35AM EDT | 50.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 102 | 68.36% |
| DIS240920P00055000 | 2024-07-24 9:30AM EDT | 55.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 3 | 431 | 59.28% |
| DIS240920P00060000 | 2024-07-26 3:30PM EDT | 60.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 103 | 2,049 | 45.31% |
| DIS240920P00065000 | 2024-07-26 1:42PM EDT | 65.00 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 13 | 1,238 | 40.43% |
| DIS240920P00070000 | 2024-07-26 3:33PM EDT | 70.00 | 0.17 | 0.12 | 0.18 | -0.01 | -5.56% | 20 | 1,539 | 36.43% |
| DIS240920P00075000 | 2024-07-26 3:12PM EDT | 75.00 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 13 | 3,307 | 32.91% |
| DIS240920P00080000 | 2024-07-26 3:59PM EDT | 80.00 | 0.87 | 0.85 | 0.90 | -0.13 | -13.00% | 248 | 7,322 | 30.79% |
| DIS240920P00085000 | 2024-07-26 3:52PM EDT | 85.00 | 2.02 | 1.96 | 2.01 | -0.23 | -10.22% | 332 | 3,257 | 29.30% |
| DIS240920P00090000 | 2024-07-26 3:59PM EDT | 90.00 | 4.00 | 3.95 | 4.05 | -0.25 | -5.88% | 155 | 7,981 | 28.58% |
| DIS240920P00095000 | 2024-07-26 3:55PM EDT | 95.00 | 7.12 | 6.95 | 7.05 | -0.23 | -3.13% | 84 | 7,504 | 27.82% |
| DIS240920P00100000 | 2024-07-26 3:56PM EDT | 100.00 | 11.00 | 10.80 | 10.95 | -0.10 | -0.90% | 65 | 5,638 | 27.58% |
| DIS240920P00105000 | 2024-07-26 2:58PM EDT | 105.00 | 15.25 | 15.20 | 15.50 | -0.77 | -4.81% | 23 | 4,309 | 28.91% |
| DIS240920P00110000 | 2024-07-26 3:45PM EDT | 110.00 | 20.15 | 19.75 | 21.35 | +0.15 | +0.75% | 46 | 1,924 | 47.17% |
| DIS240920P00115000 | 2024-07-26 3:01PM EDT | 115.00 | 25.09 | 24.70 | 25.40 | -0.16 | -0.63% | 30 | 1,005 | 38.53% |
| DIS240920P00120000 | 2024-07-26 3:30PM EDT | 120.00 | 30.20 | 29.70 | 30.40 | -0.10 | -0.33% | 257 | 149 | 43.60% |
| DIS240920P00125000 | 2024-07-25 3:37PM EDT | 125.00 | 35.28 | 33.00 | 37.20 | 0.00 | - | 2 | 5 | 76.07% |
| DIS240920P00130000 | 2024-07-26 3:29PM EDT | 130.00 | 40.10 | 38.00 | 40.40 | -0.55 | -1.35% | 9 | 9 | 52.78% |
| DIS240920P00135000 | 2024-07-25 3:37PM EDT | 135.00 | 45.30 | 43.00 | 45.40 | 0.00 | - | 2 | 0 | 56.98% |
| DIS240920P00140000 | 2024-05-29 12:00PM EDT | 140.00 | 38.85 | 40.35 | 41.15 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 35.05 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 52.78 | 61.30 | 62.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.