The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230406C00060000 | 2023-03-24 3:29PM EDT | 60.00 | 34.30 | 39.60 | 40.60 | 0.00 | - | - | 2 | 262.70% |
| DIS230406C00070000 | 2023-03-30 2:41PM EDT | 70.00 | 28.26 | 29.75 | 30.60 | 0.00 | - | 5 | 9 | 132.03% |
| DIS230406C00075000 | 2023-03-29 2:02PM EDT | 75.00 | 21.30 | 24.75 | 25.55 | 0.00 | - | 1 | 12 | 98.44% |
| DIS230406C00076000 | 2023-03-29 2:02PM EDT | 76.00 | 20.30 | 23.85 | 24.45 | 0.00 | - | 2 | 5 | 94.53% |
| DIS230406C00080000 | 2023-03-31 1:49PM EDT | 80.00 | 19.31 | 19.90 | 20.45 | +0.85 | +4.60% | 7 | 12 | 87.50% |
| DIS230406C00085000 | 2023-03-31 3:21PM EDT | 85.00 | 14.85 | 14.95 | 15.45 | +1.83 | +14.06% | 3 | 67 | 71.09% |
| DIS230406C00086000 | 2023-03-31 2:01PM EDT | 86.00 | 13.40 | 13.90 | 14.50 | +1.25 | +10.29% | 20 | 8 | 66.60% |
| DIS230406C00087000 | 2023-03-31 3:21PM EDT | 87.00 | 12.87 | 12.90 | 13.50 | +1.82 | +16.47% | 6 | 8 | 62.31% |
| DIS230406C00088000 | 2023-03-31 3:09PM EDT | 88.00 | 11.79 | 11.95 | 12.50 | +1.62 | +15.93% | 1 | 60 | 61.13% |
| DIS230406C00089000 | 2023-03-31 3:28PM EDT | 89.00 | 11.00 | 11.00 | 11.45 | +1.55 | +16.40% | 14 | 215 | 56.64% |
| DIS230406C00090000 | 2023-03-31 3:53PM EDT | 90.00 | 10.00 | 10.00 | 10.45 | +1.75 | +21.21% | 76 | 469 | 52.15% |
| DIS230406C00091000 | 2023-03-31 2:48PM EDT | 91.00 | 8.55 | 9.00 | 9.50 | +1.30 | +17.93% | 13 | 37 | 50.00% |
| DIS230406C00092000 | 2023-03-31 3:57PM EDT | 92.00 | 8.21 | 8.00 | 8.50 | +1.91 | +30.32% | 22 | 213 | 59.86% |
| DIS230406C00093000 | 2023-03-31 3:25PM EDT | 93.00 | 7.00 | 7.05 | 7.50 | +1.73 | +32.83% | 19 | 256 | 54.20% |
| DIS230406C00094000 | 2023-03-31 3:56PM EDT | 94.00 | 6.30 | 6.05 | 6.50 | +1.98 | +45.83% | 34 | 746 | 48.54% |
| DIS230406C00095000 | 2023-03-31 3:57PM EDT | 95.00 | 5.32 | 5.15 | 5.55 | +1.72 | +47.78% | 200 | 930 | 44.68% |
| DIS230406C00096000 | 2023-03-31 3:57PM EDT | 96.00 | 4.35 | 4.20 | 4.60 | +1.47 | +51.04% | 609 | 1,710 | 40.28% |
| DIS230406C00097000 | 2023-03-31 3:58PM EDT | 97.00 | 3.52 | 3.35 | 3.70 | +1.38 | +64.49% | 239 | 1,657 | 36.82% |
| DIS230406C00098000 | 2023-03-31 3:59PM EDT | 98.00 | 2.69 | 2.60 | 2.79 | +1.13 | +72.44% | 1,149 | 1,277 | 32.18% |
| DIS230406C00099000 | 2023-03-31 3:59PM EDT | 99.00 | 2.00 | 1.92 | 2.08 | +0.90 | +81.82% | 2,575 | 2,140 | 31.10% |
| DIS230406C00100000 | 2023-03-31 3:59PM EDT | 100.00 | 1.37 | 1.32 | 1.37 | +0.66 | +92.96% | 2,372 | 1,580 | 27.91% |
| DIS230406C00101000 | 2023-03-31 3:59PM EDT | 101.00 | 0.91 | 0.85 | 0.90 | +0.47 | +106.82% | 1,446 | 622 | 27.44% |
| DIS230406C00102000 | 2023-03-31 3:59PM EDT | 102.00 | 0.54 | 0.52 | 0.58 | +0.27 | +100.00% | 1,672 | 911 | 27.74% |
| DIS230406C00103000 | 2023-03-31 3:59PM EDT | 103.00 | 0.35 | 0.31 | 0.35 | +0.18 | +105.88% | 1,260 | 1,043 | 27.74% |
| DIS230406C00104000 | 2023-03-31 3:59PM EDT | 104.00 | 0.22 | 0.19 | 0.23 | +0.12 | +120.00% | 422 | 858 | 29.00% |
| DIS230406C00105000 | 2023-03-31 3:59PM EDT | 105.00 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 1,424 | 934 | 30.18% |
| DIS230406C00106000 | 2023-03-31 3:56PM EDT | 106.00 | 0.09 | 0.10 | 0.11 | +0.05 | +125.00% | 42 | 273 | 32.13% |
| DIS230406C00107000 | 2023-03-31 3:57PM EDT | 107.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 838 | 171 | 33.89% |
| DIS230406C00108000 | 2023-03-31 3:59PM EDT | 108.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 514 | 241 | 35.74% |
| DIS230406C00109000 | 2023-03-31 3:59PM EDT | 109.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 659 | 132 | 37.89% |
| DIS230406C00110000 | 2023-03-31 3:46PM EDT | 110.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 175 | 221 | 41.41% |
| DIS230406C00111000 | 2023-03-31 3:45PM EDT | 111.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 24 | 239 | 42.97% |
| DIS230406C00112000 | 2023-03-31 3:01PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 101 | 101 | 44.14% |
| DIS230406C00113000 | 2023-03-31 1:38PM EDT | 113.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 100 | 78 | 47.27% |
| DIS230406C00114000 | 2023-03-23 2:36PM EDT | 114.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 66 | 50.00% |
| DIS230406C00115000 | 2023-03-31 2:01PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 58 | 53.13% |
| DIS230406C00120000 | 2023-03-31 3:34PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 54.69% |
| DIS230406C00125000 | 2023-03-20 9:46AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 61 | 70.31% |
| DIS230406C00130000 | 2023-03-31 12:17PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 20 | 89.84% |
| DIS230406C00135000 | 2023-03-08 1:09PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 35 | 85.94% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230406P00060000 | 2023-03-24 3:42PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 170.31% |
| DIS230406P00065000 | 2023-03-07 3:41PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 10 | 142.19% |
| DIS230406P00070000 | 2023-03-29 3:38PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 735 | 120.31% |
| DIS230406P00075000 | 2023-03-30 1:57PM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 59 | 242 | 98.44% |
| DIS230406P00076000 | 2023-03-27 9:47AM EDT | 76.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 20 | 94.53% |
| DIS230406P00078000 | 2023-03-28 10:36AM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
| DIS230406P00080000 | 2023-03-31 1:21PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 265 | 68.75% |
| DIS230406P00081000 | 2023-03-31 11:05AM EDT | 81.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 17 | 7 | 75.00% |
| DIS230406P00082000 | 2023-03-31 2:16PM EDT | 82.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 274 | 72.66% |
| DIS230406P00083000 | 2023-03-31 12:35PM EDT | 83.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 56 | 67.19% |
| DIS230406P00084000 | 2023-03-31 3:27PM EDT | 84.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 53 | 63.28% |
| DIS230406P00085000 | 2023-03-31 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 337 | 50.00% |
| DIS230406P00086000 | 2023-03-31 10:10AM EDT | 86.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 129 | 55.47% |
| DIS230406P00087000 | 2023-03-31 3:34PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 76 | 247 | 51.95% |
| DIS230406P00088000 | 2023-03-31 3:55PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 109 | 285 | 50.78% |
| DIS230406P00089000 | 2023-03-31 3:08PM EDT | 89.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 43 | 421 | 46.88% |
| DIS230406P00090000 | 2023-03-31 3:59PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 198 | 578 | 42.97% |
| DIS230406P00091000 | 2023-03-31 3:42PM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 57 | 658 | 41.02% |
| DIS230406P00092000 | 2023-03-31 3:51PM EDT | 92.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 52 | 317 | 38.48% |
| DIS230406P00093000 | 2023-03-31 3:55PM EDT | 93.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 613 | 1,368 | 36.52% |
| DIS230406P00094000 | 2023-03-31 3:59PM EDT | 94.00 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 284 | 839 | 34.57% |
| DIS230406P00095000 | 2023-03-31 3:59PM EDT | 95.00 | 0.12 | 0.12 | 0.14 | -0.33 | -73.33% | 475 | 1,110 | 32.42% |
| DIS230406P00096000 | 2023-03-31 3:56PM EDT | 96.00 | 0.21 | 0.18 | 0.23 | -0.49 | -70.00% | 192 | 927 | 31.59% |
| DIS230406P00097000 | 2023-03-31 3:58PM EDT | 97.00 | 0.32 | 0.30 | 0.35 | -0.63 | -66.32% | 945 | 260 | 30.18% |
| DIS230406P00098000 | 2023-03-31 3:59PM EDT | 98.00 | 0.50 | 0.48 | 0.54 | -0.85 | -62.96% | 1,576 | 2,629 | 29.10% |
| DIS230406P00099000 | 2023-03-31 3:59PM EDT | 99.00 | 0.77 | 0.75 | 0.80 | -1.21 | -61.11% | 2,678 | 496 | 27.69% |
| DIS230406P00100000 | 2023-03-31 3:57PM EDT | 100.00 | 1.14 | 1.13 | 1.19 | -1.45 | -55.98% | 520 | 187 | 26.86% |
| DIS230406P00101000 | 2023-03-31 3:55PM EDT | 101.00 | 1.66 | 1.65 | 1.73 | -1.69 | -50.45% | 114 | 72 | 26.56% |
| DIS230406P00102000 | 2023-03-31 3:55PM EDT | 102.00 | 2.40 | 2.32 | 2.43 | -1.80 | -42.86% | 34 | 201 | 27.20% |
| DIS230406P00103000 | 2023-03-31 3:56PM EDT | 103.00 | 3.15 | 2.96 | 3.30 | -5.77 | -64.69% | 12 | 17 | 30.18% |
| DIS230406P00104000 | 2023-03-31 2:29PM EDT | 104.00 | 4.70 | 3.80 | 4.20 | -1.19 | -20.20% | 1 | 27 | 32.67% |
| DIS230406P00105000 | 2023-03-31 3:58PM EDT | 105.00 | 4.92 | 4.70 | 5.20 | -1.99 | -28.80% | 34 | 15 | 37.89% |
| DIS230406P00106000 | 2023-03-31 3:51PM EDT | 106.00 | 6.24 | 5.65 | 6.15 | -1.76 | -22.00% | 1 | 1 | 40.82% |
| DIS230406P00107000 | 2023-03-22 11:07AM EDT | 107.00 | 10.65 | 6.60 | 7.20 | 0.00 | - | - | 0 | 47.66% |
| DIS230406P00108000 | 2023-03-31 3:51PM EDT | 108.00 | 8.15 | 7.65 | 8.15 | -3.95 | -32.64% | 3 | 0 | 49.90% |
| DIS230406P00109000 | 2023-03-31 11:23AM EDT | 109.00 | 9.92 | 8.60 | 9.20 | -5.83 | -37.02% | 1 | 0 | 56.74% |
| DIS230406P00110000 | 2023-03-31 11:18AM EDT | 110.00 | 11.00 | 9.60 | 10.20 | -1.00 | -8.33% | 1 | 1 | 61.04% |
| DIS230406P00111000 | 2023-03-31 9:58AM EDT | 111.00 | 12.40 | 10.60 | 11.15 | -5.20 | -29.55% | 1 | 0 | 62.70% |
| DIS230406P00112000 | 2023-03-09 10:51AM EDT | 112.00 | 12.20 | 11.55 | 12.25 | 0.00 | - | - | 0 | 71.97% |
| DIS230406P00114000 | 2023-03-24 11:25AM EDT | 114.00 | 20.70 | 13.60 | 14.25 | 0.00 | - | - | 0 | 54.88% |
| DIS230406P00115000 | 2023-03-31 3:56PM EDT | 115.00 | 14.90 | 14.60 | 15.15 | +1.15 | +8.36% | 1 | 0 | 78.22% |
| DIS230406P00120000 | 2023-02-27 11:36AM EDT | 120.00 | 18.95 | 19.60 | 20.25 | 0.00 | - | - | 0 | 72.66% |
| DIS230406P00125000 | 2023-03-13 9:32AM EDT | 125.00 | 33.12 | 24.60 | 25.25 | 0.00 | - | - | 0 | 86.33% |
| DIS230406P00130000 | 2023-03-24 12:08PM EDT | 130.00 | 36.45 | 29.45 | 30.40 | 0.00 | - | - | 0 | 98.83% |
| DIS230406P00140000 | 2023-03-21 11:22AM EDT | 140.00 | 44.00 | 39.45 | 40.35 | 0.00 | - | - | 0 | 114.06% |
© 2023 Yahoo. All rights reserved.
