The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00060000 | 2024-03-14 9:41AM EDT | 60.00 | 51.80 | 53.60 | 55.65 | 0.00 | - | 1 | 1 | 585.94% |
| DIS240517C00065000 | 2024-05-10 11:53AM EDT | 65.00 | 40.88 | 40.30 | 41.50 | +0.75 | +1.87% | 2 | 1 | 164.45% |
| DIS240517C00070000 | 2024-05-08 2:15PM EDT | 70.00 | 35.69 | 35.30 | 36.50 | 0.00 | - | - | 1 | 142.19% |
| DIS240517C00075000 | 2024-05-09 12:46PM EDT | 75.00 | 30.77 | 30.30 | 31.50 | 0.00 | - | 5 | 6 | 121.09% |
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 33.00 | 25.30 | 26.50 | 0.00 | - | 1 | 17 | 100.98% |
| DIS240517C00085000 | 2024-05-10 12:57PM EDT | 85.00 | 21.25 | 20.45 | 22.20 | +1.25 | +6.25% | 2 | 32 | 112.50% |
| DIS240517C00090000 | 2024-05-10 3:03PM EDT | 90.00 | 15.93 | 15.40 | 16.45 | -0.11 | -0.69% | 36 | 1,723 | 65.82% |
| DIS240517C00095000 | 2024-05-10 1:07PM EDT | 95.00 | 11.23 | 10.75 | 11.15 | +0.43 | +3.98% | 36 | 623 | 58.98% |
| DIS240517C00098000 | 2024-05-08 2:15PM EDT | 98.00 | 7.74 | 7.55 | 8.35 | 0.00 | - | 2 | 32 | 52.54% |
| DIS240517C00099000 | 2024-05-09 9:47AM EDT | 99.00 | 6.80 | 5.65 | 7.20 | 0.00 | - | 1 | 72 | 43.12% |
| DIS240517C00100000 | 2024-05-10 3:59PM EDT | 100.00 | 5.94 | 5.50 | 6.05 | -0.01 | -0.17% | 101 | 1,469 | 33.50% |
| DIS240517C00101000 | 2024-05-10 11:44AM EDT | 101.00 | 5.13 | 4.90 | 5.10 | +0.07 | +1.38% | 41 | 207 | 30.76% |
| DIS240517C00102000 | 2024-05-10 3:34PM EDT | 102.00 | 4.05 | 3.95 | 4.15 | -0.05 | -1.22% | 16 | 459 | 27.59% |
| DIS240517C00103000 | 2024-05-10 3:43PM EDT | 103.00 | 3.30 | 3.10 | 3.25 | -0.05 | -1.49% | 259 | 148 | 25.10% |
| DIS240517C00104000 | 2024-05-10 3:43PM EDT | 104.00 | 2.37 | 2.28 | 2.52 | -0.15 | -5.95% | 659 | 536 | 25.07% |
| DIS240517C00105000 | 2024-05-10 3:59PM EDT | 105.00 | 1.74 | 1.60 | 1.67 | -0.16 | -8.42% | 1,738 | 2,935 | 21.19% |
| DIS240517C00106000 | 2024-05-10 3:59PM EDT | 106.00 | 1.07 | 1.07 | 1.11 | -0.19 | -15.08% | 2,922 | 3,431 | 20.70% |
| DIS240517C00107000 | 2024-05-10 3:57PM EDT | 107.00 | 0.74 | 0.70 | 0.72 | -0.18 | -19.57% | 2,903 | 3,298 | 20.95% |
| DIS240517C00108000 | 2024-05-10 3:59PM EDT | 108.00 | 0.46 | 0.46 | 0.49 | -0.18 | -28.12% | 2,159 | 4,873 | 22.17% |
| DIS240517C00109000 | 2024-05-10 3:59PM EDT | 109.00 | 0.33 | 0.30 | 0.44 | -0.15 | -31.25% | 1,206 | 3,716 | 25.98% |
| DIS240517C00110000 | 2024-05-10 3:56PM EDT | 110.00 | 0.26 | 0.24 | 0.27 | -0.11 | -29.73% | 1,960 | 12,291 | 25.83% |
| DIS240517C00111000 | 2024-05-10 3:58PM EDT | 111.00 | 0.20 | 0.18 | 0.22 | -0.10 | -33.33% | 723 | 18,492 | 28.13% |
| DIS240517C00112000 | 2024-05-10 3:59PM EDT | 112.00 | 0.16 | 0.15 | 0.27 | -0.06 | -27.27% | 1,578 | 6,305 | 33.59% |
| DIS240517C00113000 | 2024-05-10 3:50PM EDT | 113.00 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 1,508 | 1,505 | 32.23% |
| DIS240517C00114000 | 2024-05-10 3:59PM EDT | 114.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 115 | 2,524 | 33.79% |
| DIS240517C00115000 | 2024-05-10 3:57PM EDT | 115.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 369 | 24,324 | 36.13% |
| DIS240517C00116000 | 2024-05-10 3:55PM EDT | 116.00 | 0.07 | 0.04 | 0.11 | -0.05 | -41.67% | 140 | 15,382 | 39.16% |
| DIS240517C00117000 | 2024-05-10 3:30PM EDT | 117.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 423 | 1,262 | 41.31% |
| DIS240517C00118000 | 2024-05-10 3:47PM EDT | 118.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 272 | 545 | 44.14% |
| DIS240517C00119000 | 2024-05-10 11:00AM EDT | 119.00 | 0.06 | 0.02 | 0.06 | -0.03 | -33.33% | 224 | 731 | 42.97% |
| DIS240517C00120000 | 2024-05-10 3:57PM EDT | 120.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 261 | 19,904 | 44.14% |
| DIS240517C00121000 | 2024-05-10 3:54PM EDT | 121.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 239 | 851 | 45.31% |
| DIS240517C00122000 | 2024-05-10 3:41PM EDT | 122.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 454 | 974 | 51.56% |
| DIS240517C00123000 | 2024-05-10 2:26PM EDT | 123.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 915 | 48.05% |
| DIS240517C00124000 | 2024-05-10 11:11AM EDT | 124.00 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 14 | 1,013 | 55.08% |
| DIS240517C00125000 | 2024-05-10 3:46PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 639 | 26,749 | 49.61% |
| DIS240517C00126000 | 2024-05-09 10:58AM EDT | 126.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,871 | 51.56% |
| DIS240517C00127000 | 2024-05-10 11:42AM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 497 | 53.91% |
| DIS240517C00128000 | 2024-05-10 3:25PM EDT | 128.00 | 0.06 | 0.01 | 0.12 | +0.05 | +500.00% | 5 | 176 | 65.04% |
| DIS240517C00130000 | 2024-05-10 2:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 47,163 | 51.56% |
| DIS240517C00135000 | 2024-05-10 2:14PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 27,275 | 64.06% |
| DIS240517C00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,590 | 68.75% |
| DIS240517C00145000 | 2024-05-09 2:19PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,295 | 75.00% |
| DIS240517C00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 584 | 84.38% |
| DIS240517C00155000 | 2024-05-08 11:37AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,997 | 90.63% |
| DIS240517C00160000 | 2024-05-07 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 96.88% |
| DIS240517C00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 103.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00060000 | 2024-04-11 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 18 | 171.88% |
| DIS240517P00065000 | 2024-05-10 10:53AM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 142.19% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 90.63% |
| DIS240517P00080000 | 2024-05-08 3:03PM EDT | 80.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 519 | 91.41% |
| DIS240517P00085000 | 2024-05-10 2:47PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 301 | 59.38% |
| DIS240517P00090000 | 2024-05-09 1:52PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 1,801 | 45.31% |
| DIS240517P00095000 | 2024-05-10 2:41PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 252 | 1,825 | 34.38% |
| DIS240517P00096000 | 2024-05-09 11:47AM EDT | 96.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 33.40% |
| DIS240517P00098000 | 2024-05-10 3:32PM EDT | 98.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 72 | 689 | 28.52% |
| DIS240517P00099000 | 2024-05-10 3:43PM EDT | 99.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 189 | 240 | 25.20% |
| DIS240517P00100000 | 2024-05-10 3:57PM EDT | 100.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 549 | 6,120 | 24.41% |
| DIS240517P00101000 | 2024-05-10 3:47PM EDT | 101.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 199 | 1,413 | 22.66% |
| DIS240517P00102000 | 2024-05-10 3:56PM EDT | 102.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 207 | 728 | 20.95% |
| DIS240517P00103000 | 2024-05-10 3:57PM EDT | 103.00 | 0.22 | 0.22 | 0.27 | -0.11 | -33.33% | 398 | 1,262 | 20.36% |
| DIS240517P00104000 | 2024-05-10 3:55PM EDT | 104.00 | 0.39 | 0.40 | 0.43 | -0.16 | -29.09% | 13,575 | 4,491 | 18.99% |
| DIS240517P00105000 | 2024-05-10 3:59PM EDT | 105.00 | 0.70 | 0.70 | 0.74 | -0.16 | -18.60% | 1,227 | 7,484 | 18.70% |
| DIS240517P00106000 | 2024-05-10 3:59PM EDT | 106.00 | 1.19 | 1.15 | 1.19 | -0.12 | -9.16% | 756 | 1,468 | 18.51% |
| DIS240517P00107000 | 2024-05-10 3:59PM EDT | 107.00 | 1.75 | 1.75 | 2.11 | -0.23 | -11.62% | 384 | 975 | 24.22% |
| DIS240517P00108000 | 2024-05-10 3:43PM EDT | 108.00 | 2.45 | 2.34 | 2.64 | -0.33 | -11.87% | 214 | 446 | 20.87% |
| DIS240517P00109000 | 2024-05-10 3:43PM EDT | 109.00 | 3.45 | 3.35 | 3.50 | -0.11 | -3.09% | 261 | 522 | 22.22% |
| DIS240517P00110000 | 2024-05-10 3:57PM EDT | 110.00 | 4.25 | 4.25 | 4.45 | -0.20 | -4.49% | 311 | 18,286 | 24.90% |
| DIS240517P00111000 | 2024-05-10 3:58PM EDT | 111.00 | 5.20 | 5.15 | 5.40 | -0.18 | -3.35% | 26 | 620 | 27.00% |
| DIS240517P00112000 | 2024-05-10 3:53PM EDT | 112.00 | 6.15 | 5.70 | 6.80 | -0.46 | -6.96% | 11 | 1,237 | 43.16% |
| DIS240517P00113000 | 2024-05-10 3:39PM EDT | 113.00 | 7.16 | 6.95 | 7.35 | -0.10 | -1.38% | 61 | 523 | 31.74% |
| DIS240517P00114000 | 2024-05-10 2:34PM EDT | 114.00 | 8.30 | 6.65 | 8.80 | -0.31 | -3.60% | 10 | 779 | 51.37% |
| DIS240517P00115000 | 2024-05-10 3:59PM EDT | 115.00 | 9.25 | 9.00 | 9.30 | -0.12 | -1.28% | 204 | 3,668 | 34.77% |
| DIS240517P00116000 | 2024-05-09 3:07PM EDT | 116.00 | 10.20 | 9.80 | 10.35 | 0.00 | - | 4 | 265 | 41.11% |
| DIS240517P00117000 | 2024-05-10 2:47PM EDT | 117.00 | 11.19 | 9.00 | 12.75 | -0.18 | -1.58% | 6 | 190 | 87.70% |
| DIS240517P00118000 | 2024-05-09 11:30AM EDT | 118.00 | 12.60 | 11.75 | 13.70 | 0.00 | - | 12 | 159 | 63.87% |
| DIS240517P00119000 | 2024-05-08 10:27AM EDT | 119.00 | 13.30 | 12.80 | 13.80 | 0.00 | - | 5 | 12 | 69.92% |
| DIS240517P00120000 | 2024-05-10 3:01PM EDT | 120.00 | 14.35 | 12.00 | 14.30 | 0.00 | - | 223 | 224 | 48.63% |
| DIS240517P00121000 | 2024-05-08 3:51PM EDT | 121.00 | 16.05 | 14.65 | 15.80 | 0.00 | - | 30 | 0 | 76.76% |
| DIS240517P00122000 | 2024-05-08 3:51PM EDT | 122.00 | 17.10 | 15.75 | 16.75 | 0.00 | - | 87 | 0 | 78.22% |
| DIS240517P00123000 | 2024-05-10 10:37AM EDT | 123.00 | 17.05 | 15.60 | 18.30 | -1.00 | -5.54% | 12 | 0 | 99.51% |
| DIS240517P00124000 | 2024-05-09 12:30PM EDT | 124.00 | 18.35 | 18.00 | 18.30 | 0.00 | - | 2 | 2 | 58.79% |
| DIS240517P00125000 | 2024-05-08 3:51PM EDT | 125.00 | 20.10 | 18.70 | 20.65 | 0.00 | - | 60 | 0 | 84.47% |
| DIS240517P00126000 | 2024-05-10 3:00PM EDT | 126.00 | 20.35 | 19.60 | 21.50 | +0.20 | +0.99% | 111 | 27 | 81.45% |
| DIS240517P00127000 | 2024-05-10 2:59PM EDT | 127.00 | 21.35 | 21.00 | 21.30 | 0.00 | - | 16 | 2 | 66.02% |
| DIS240517P00128000 | 2024-05-09 10:22AM EDT | 128.00 | 22.35 | 21.95 | 22.35 | 0.00 | - | 42 | 42 | 73.44% |
| DIS240517P00130000 | 2024-05-09 10:22AM EDT | 130.00 | 24.35 | 23.65 | 25.65 | 0.00 | - | 3 | 3 | 97.66% |
| DIS240517P00135000 | 2024-05-06 10:58AM EDT | 135.00 | 19.40 | 28.80 | 29.65 | 0.00 | - | 1 | 2 | 67.19% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 140.00 | 27.90 | 33.65 | 34.80 | 0.00 | - | 4 | 1 | 75.78% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 150.00 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 160.00 | 42.86 | 53.60 | 54.80 | 0.00 | - | 2 | 0 | 176.56% |
| DIS240517P00165000 | 2024-04-01 12:33PM EDT | 165.00 | 43.35 | 52.75 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.