The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-05-08 10:51AM EDT | 40.00 | 67.15 | 64.70 | 68.80 | 0.00 | - | 1 | 66 | 74.34% |
| DIS250117C00045000 | 2024-05-08 11:09AM EDT | 45.00 | 62.05 | 60.35 | 62.30 | 0.00 | - | 2 | 81 | 58.77% |
| DIS250117C00050000 | 2024-05-07 2:56PM EDT | 50.00 | 56.97 | 56.55 | 57.60 | 0.00 | - | 6 | 642 | 63.14% |
| DIS250117C00055000 | 2024-05-07 11:54AM EDT | 55.00 | 51.35 | 51.75 | 52.85 | 0.00 | - | 5 | 117 | 58.57% |
| DIS250117C00060000 | 2024-05-08 2:45PM EDT | 60.00 | 47.00 | 47.10 | 48.05 | 0.00 | - | 5 | 198 | 54.47% |
| DIS250117C00065000 | 2024-05-09 1:19PM EDT | 65.00 | 42.53 | 42.40 | 43.25 | 0.00 | - | 1 | 365 | 50.12% |
| DIS250117C00070000 | 2024-05-10 10:51AM EDT | 70.00 | 37.90 | 37.80 | 38.65 | +0.10 | +0.26% | 45 | 1,165 | 49.32% |
| DIS250117C00075000 | 2024-05-07 12:32PM EDT | 75.00 | 32.30 | 33.00 | 33.80 | 0.00 | - | 8 | 1,171 | 44.02% |
| DIS250117C00080000 | 2024-05-09 3:00PM EDT | 80.00 | 29.15 | 28.85 | 29.35 | 0.00 | - | 2 | 1,952 | 40.78% |
| DIS250117C00085000 | 2024-05-09 3:42PM EDT | 85.00 | 24.80 | 24.65 | 25.15 | 0.00 | - | 2 | 3,497 | 38.23% |
| DIS250117C00090000 | 2024-05-10 12:40PM EDT | 90.00 | 20.87 | 20.50 | 21.20 | +0.37 | +1.80% | 34 | 5,589 | 36.07% |
| DIS250117C00095000 | 2024-05-10 1:09PM EDT | 95.00 | 17.25 | 16.35 | 17.40 | +0.10 | +0.58% | 42 | 5,068 | 33.75% |
| DIS250117C00100000 | 2024-05-10 3:52PM EDT | 100.00 | 13.65 | 13.35 | 13.80 | -0.10 | -0.73% | 674 | 11,841 | 31.32% |
| DIS250117C00105000 | 2024-05-10 3:57PM EDT | 105.00 | 10.85 | 10.70 | 10.85 | +0.05 | +0.46% | 46 | 2,957 | 29.98% |
| DIS250117C00110000 | 2024-05-10 3:46PM EDT | 110.00 | 8.37 | 8.25 | 8.40 | -0.07 | -0.83% | 72 | 8,676 | 29.06% |
| DIS250117C00115000 | 2024-05-10 3:11PM EDT | 115.00 | 6.35 | 6.20 | 6.35 | -0.05 | -0.78% | 21 | 3,837 | 28.24% |
| DIS250117C00120000 | 2024-05-10 3:51PM EDT | 120.00 | 4.70 | 4.65 | 4.75 | -0.10 | -2.08% | 94 | 9,016 | 27.72% |
| DIS250117C00125000 | 2024-05-10 3:54PM EDT | 125.00 | 3.40 | 3.40 | 3.50 | -0.20 | -5.56% | 95 | 7,511 | 27.31% |
| DIS250117C00130000 | 2024-05-10 3:35PM EDT | 130.00 | 2.60 | 2.51 | 2.57 | -0.02 | -0.76% | 208 | 13,495 | 27.10% |
| DIS250117C00135000 | 2024-05-10 2:00PM EDT | 135.00 | 1.86 | 1.82 | 1.89 | -0.06 | -3.12% | 41 | 6,180 | 27.04% |
| DIS250117C00140000 | 2024-05-10 3:20PM EDT | 140.00 | 1.36 | 1.25 | 1.39 | -0.06 | -4.23% | 189 | 7,571 | 27.06% |
| DIS250117C00145000 | 2024-05-10 3:26PM EDT | 145.00 | 1.00 | 0.98 | 1.03 | -0.09 | -8.26% | 2 | 1,212 | 27.17% |
| DIS250117C00150000 | 2024-05-10 1:03PM EDT | 150.00 | 0.78 | 0.73 | 0.77 | +0.03 | +4.00% | 8 | 6,354 | 27.37% |
| DIS250117C00155000 | 2024-05-10 12:59PM EDT | 155.00 | 0.56 | 0.54 | 0.59 | -0.02 | -3.45% | 10 | 6,292 | 27.69% |
| DIS250117C00160000 | 2024-05-10 11:18AM EDT | 160.00 | 0.45 | 0.41 | 0.47 | 0.00 | - | 17 | 1,756 | 28.17% |
| DIS250117C00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.34 | 0.28 | 0.44 | -0.01 | -2.86% | 1 | 552 | 29.44% |
| DIS250117C00170000 | 2024-05-10 10:56AM EDT | 170.00 | 0.29 | 0.25 | 0.40 | -0.15 | -34.09% | 108 | 1,251 | 30.47% |
| DIS250117C00175000 | 2024-05-10 9:34AM EDT | 175.00 | 0.25 | 0.23 | 0.30 | +0.02 | +8.70% | 12 | 7,958 | 30.47% |
| DIS250117C00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.18 | 0.09 | 0.25 | 0.00 | - | 5 | 137 | 30.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-05-09 2:23PM EDT | 40.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 30 | 312 | 52.25% |
| DIS250117P00045000 | 2024-05-08 10:11AM EDT | 45.00 | 0.08 | 0.04 | 0.18 | 0.00 | - | 5 | 1,618 | 49.02% |
| DIS250117P00050000 | 2024-05-10 3:03PM EDT | 50.00 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 5 | 3,281 | 41.50% |
| DIS250117P00055000 | 2024-05-10 1:20PM EDT | 55.00 | 0.15 | 0.06 | 0.15 | +0.02 | +15.38% | 2 | 569 | 37.40% |
| DIS250117P00060000 | 2024-05-10 3:49PM EDT | 60.00 | 0.19 | 0.19 | 0.23 | -0.02 | -9.52% | 20 | 10,809 | 35.21% |
| DIS250117P00065000 | 2024-05-08 1:57PM EDT | 65.00 | 0.34 | 0.27 | 0.45 | 0.00 | - | 7 | 7,841 | 34.77% |
| DIS250117P00070000 | 2024-05-09 11:44AM EDT | 70.00 | 0.45 | 0.31 | 0.51 | 0.00 | - | 1 | 5,308 | 31.03% |
| DIS250117P00075000 | 2024-05-10 9:33AM EDT | 75.00 | 0.70 | 0.66 | 0.72 | -0.05 | -6.67% | 3 | 15,120 | 28.85% |
| DIS250117P00080000 | 2024-05-10 2:55PM EDT | 80.00 | 1.05 | 1.03 | 1.26 | -0.08 | -7.08% | 32 | 12,764 | 28.46% |
| DIS250117P00085000 | 2024-05-10 12:53PM EDT | 85.00 | 1.62 | 1.58 | 1.78 | -0.08 | -4.71% | 12 | 13,217 | 26.64% |
| DIS250117P00090000 | 2024-05-10 3:46PM EDT | 90.00 | 2.42 | 2.19 | 2.63 | -0.12 | -4.72% | 20 | 12,036 | 25.45% |
| DIS250117P00095000 | 2024-05-10 3:56PM EDT | 95.00 | 3.55 | 3.50 | 3.60 | -0.10 | -2.74% | 118 | 6,243 | 23.63% |
| DIS250117P00100000 | 2024-05-10 2:01PM EDT | 100.00 | 5.05 | 5.00 | 5.15 | -0.15 | -2.88% | 21 | 9,289 | 22.63% |
| DIS250117P00105000 | 2024-05-10 3:46PM EDT | 105.00 | 7.06 | 7.00 | 7.15 | -0.19 | -2.62% | 17 | 7,323 | 21.62% |
| DIS250117P00110000 | 2024-05-10 2:01PM EDT | 110.00 | 9.51 | 9.50 | 9.65 | -0.19 | -1.96% | 9 | 8,257 | 20.60% |
| DIS250117P00115000 | 2024-05-10 3:46PM EDT | 115.00 | 12.57 | 12.40 | 12.65 | -0.33 | -2.56% | 2 | 3,822 | 19.50% |
| DIS250117P00120000 | 2024-05-09 2:00PM EDT | 120.00 | 16.23 | 15.90 | 16.20 | 0.00 | - | 3 | 1,180 | 18.46% |
| DIS250117P00125000 | 2024-05-09 10:24AM EDT | 125.00 | 20.20 | 19.85 | 20.30 | 0.00 | - | 20 | 696 | 17.78% |
| DIS250117P00130000 | 2024-05-10 3:58PM EDT | 130.00 | 24.25 | 23.85 | 24.55 | -0.20 | -0.82% | 46 | 248 | 15.48% |
| DIS250117P00135000 | 2024-05-08 9:51AM EDT | 135.00 | 28.87 | 28.55 | 29.50 | 0.00 | - | 26 | 2 | 17.12% |
| DIS250117P00140000 | 2024-05-10 2:52PM EDT | 140.00 | 33.59 | 33.50 | 34.90 | +0.09 | +0.27% | 102 | 25 | 22.74% |
| DIS250117P00145000 | 2024-05-10 3:00PM EDT | 145.00 | 38.76 | 38.45 | 39.80 | +0.16 | +0.41% | 307 | 55 | 24.01% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 150.00 | 32.75 | 44.00 | 45.05 | 0.00 | - | 1 | 0 | 27.98% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 48.45 | 49.95 | 0.00 | - | 3 | 0 | 29.10% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 86.26% |
| DIS250117P00165000 | 2024-04-25 3:25PM EDT | 165.00 | 52.26 | 58.45 | 59.95 | 0.00 | - | 1 | 0 | 32.62% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00175000 | 2024-03-14 3:00PM EDT | 175.00 | 63.65 | 58.60 | 63.20 | 0.00 | - | 27 | 2 | 0.00% |
| DIS250117P00180000 | 2024-04-17 9:49AM EDT | 180.00 | 72.00 | 73.55 | 74.80 | +5.84 | +8.83% | 10 | 0 | 35.82% |
© 2024 Yahoo. All rights reserved.