The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712C00065000 | 2024-06-26 3:56PM EDT | 65.00 | 37.60 | 31.75 | 34.20 | 0.00 | - | - | 1 | 250.39% |
| DIS240712C00089000 | 2024-06-12 1:04PM EDT | 89.00 | 12.53 | 8.85 | 9.20 | 0.00 | - | - | 5 | 52.15% |
| DIS240712C00090000 | 2024-07-05 3:34PM EDT | 90.00 | 7.95 | 7.85 | 8.15 | -0.85 | -9.66% | 85 | 41 | 44.53% |
| DIS240712C00091000 | 2024-07-03 9:59AM EDT | 91.00 | 7.60 | 6.85 | 7.15 | 0.00 | - | 1 | 1 | 39.94% |
| DIS240712C00092000 | 2024-07-05 1:20PM EDT | 92.00 | 5.77 | 5.85 | 6.20 | -0.38 | -6.18% | 26 | 28 | 37.89% |
| DIS240712C00093000 | 2024-07-03 10:33AM EDT | 93.00 | 6.00 | 4.80 | 5.15 | 0.00 | - | 2 | 2 | 30.66% |
| DIS240712C00094000 | 2024-07-05 3:41PM EDT | 94.00 | 3.90 | 3.10 | 4.20 | -0.97 | -19.92% | 64 | 40 | 27.98% |
| DIS240712C00095000 | 2024-07-05 3:59PM EDT | 95.00 | 3.05 | 2.82 | 3.10 | -0.75 | -19.74% | 296 | 63 | 18.85% |
| DIS240712C00096000 | 2024-07-05 3:56PM EDT | 96.00 | 2.12 | 2.09 | 2.18 | -0.93 | -30.49% | 70 | 358 | 16.80% |
| DIS240712C00097000 | 2024-07-05 3:58PM EDT | 97.00 | 1.49 | 1.41 | 1.49 | -0.57 | -27.67% | 603 | 488 | 18.26% |
| DIS240712C00098000 | 2024-07-05 3:59PM EDT | 98.00 | 0.96 | 0.94 | 0.98 | -0.56 | -36.84% | 2,650 | 1,015 | 19.65% |
| DIS240712C00099000 | 2024-07-05 3:59PM EDT | 99.00 | 0.63 | 0.60 | 0.63 | -0.34 | -35.05% | 2,540 | 904 | 21.05% |
| DIS240712C00100000 | 2024-07-05 3:59PM EDT | 100.00 | 0.38 | 0.38 | 0.40 | -0.28 | -42.42% | 2,218 | 3,666 | 22.36% |
| DIS240712C00101000 | 2024-07-05 3:59PM EDT | 101.00 | 0.26 | 0.26 | 0.28 | -0.19 | -42.22% | 2,475 | 1,268 | 24.51% |
| DIS240712C00102000 | 2024-07-05 3:47PM EDT | 102.00 | 0.18 | 0.18 | 0.21 | -0.16 | -47.06% | 1,572 | 2,935 | 26.95% |
| DIS240712C00103000 | 2024-07-05 3:58PM EDT | 103.00 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 561 | 1,415 | 28.22% |
| DIS240712C00104000 | 2024-07-05 3:45PM EDT | 104.00 | 0.11 | 0.09 | 0.14 | -0.08 | -42.11% | 821 | 1,027 | 32.23% |
| DIS240712C00105000 | 2024-07-05 3:59PM EDT | 105.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 1,728 | 1,715 | 34.18% |
| DIS240712C00106000 | 2024-07-05 3:58PM EDT | 106.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 183 | 2,630 | 35.55% |
| DIS240712C00107000 | 2024-07-05 3:41PM EDT | 107.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 74 | 751 | 37.89% |
| DIS240712C00108000 | 2024-07-05 3:51PM EDT | 108.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 62 | 147 | 41.21% |
| DIS240712C00109000 | 2024-07-05 3:19PM EDT | 109.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 112 | 116 | 47.27% |
| DIS240712C00110000 | 2024-07-05 3:42PM EDT | 110.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 240 | 843 | 44.92% |
| DIS240712C00111000 | 2024-07-01 3:49PM EDT | 111.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 358 | 49.22% |
| DIS240712C00112000 | 2024-07-01 11:57AM EDT | 112.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 31 | 52.15% |
| DIS240712C00113000 | 2024-07-05 12:11PM EDT | 113.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 97 | 117 | 50.00% |
| DIS240712C00114000 | 2024-07-03 10:05AM EDT | 114.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 137 | 51.17% |
| DIS240712C00115000 | 2024-07-05 9:50AM EDT | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 724 | 52.34% |
| DIS240712C00120000 | 2024-07-05 3:05PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 100 | 59.38% |
| DIS240712C00125000 | 2024-07-01 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 382 | 383 | 75.00% |
| DIS240712C00130000 | 2024-07-01 9:34AM EDT | 130.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 209 | 75.00% |
| DIS240712C00135000 | 2024-06-25 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 96 | 84.38% |
| DIS240712C00145000 | 2024-06-12 3:27PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| DIS240712C00150000 | 2024-07-05 12:15PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 5 | 5 | 106.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712P00065000 | 2024-07-01 10:37AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 109.38% |
| DIS240712P00080000 | 2024-07-05 3:54PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 695 | 65.63% |
| DIS240712P00085000 | 2024-07-05 3:39PM EDT | 85.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 23 | 482 | 50.78% |
| DIS240712P00088000 | 2024-07-05 3:18PM EDT | 88.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 100 | 35 | 44.34% |
| DIS240712P00089000 | 2024-07-05 3:33PM EDT | 89.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 67 | 270 | 44.53% |
| DIS240712P00090000 | 2024-07-05 3:53PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 38 | 143 | 35.35% |
| DIS240712P00091000 | 2024-07-05 1:36PM EDT | 91.00 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 123 | 146 | 33.50% |
| DIS240712P00092000 | 2024-07-05 3:53PM EDT | 92.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 98 | 140 | 30.27% |
| DIS240712P00093000 | 2024-07-05 3:58PM EDT | 93.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 679 | 429 | 27.93% |
| DIS240712P00094000 | 2024-07-05 3:53PM EDT | 94.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 231 | 643 | 26.76% |
| DIS240712P00095000 | 2024-07-05 3:56PM EDT | 95.00 | 0.29 | 0.26 | 0.30 | +0.03 | +11.54% | 759 | 905 | 25.83% |
| DIS240712P00096000 | 2024-07-05 3:51PM EDT | 96.00 | 0.47 | 0.46 | 0.49 | +0.06 | +14.63% | 774 | 1,302 | 25.00% |
| DIS240712P00097000 | 2024-07-05 3:56PM EDT | 97.00 | 0.82 | 0.80 | 0.84 | +0.14 | +20.59% | 818 | 1,844 | 25.54% |
| DIS240712P00098000 | 2024-07-05 3:55PM EDT | 98.00 | 1.30 | 1.29 | 1.34 | +0.20 | +18.18% | 522 | 653 | 26.64% |
| DIS240712P00099000 | 2024-07-05 3:58PM EDT | 99.00 | 1.95 | 1.94 | 2.00 | +0.36 | +22.64% | 541 | 624 | 28.57% |
| DIS240712P00100000 | 2024-07-05 3:41PM EDT | 100.00 | 2.87 | 2.72 | 2.95 | +0.63 | +28.12% | 155 | 838 | 34.86% |
| DIS240712P00101000 | 2024-07-05 3:47PM EDT | 101.00 | 3.71 | 2.95 | 3.85 | +0.59 | +18.91% | 73 | 226 | 39.21% |
| DIS240712P00102000 | 2024-07-05 3:36PM EDT | 102.00 | 4.65 | 3.75 | 4.80 | +0.57 | +13.97% | 46 | 818 | 43.99% |
| DIS240712P00103000 | 2024-07-05 3:37PM EDT | 103.00 | 5.61 | 5.40 | 5.65 | +0.59 | +11.75% | 39 | 180 | 45.51% |
| DIS240712P00104000 | 2024-07-05 3:18PM EDT | 104.00 | 6.62 | 6.35 | 6.65 | +0.80 | +13.75% | 22 | 105 | 50.68% |
| DIS240712P00105000 | 2024-07-05 3:18PM EDT | 105.00 | 7.63 | 7.25 | 7.60 | +1.00 | +15.08% | 30 | 155 | 54.10% |
| DIS240712P00106000 | 2024-07-05 1:50PM EDT | 106.00 | 8.60 | 8.35 | 8.60 | +0.81 | +10.40% | 2 | 33 | 54.49% |
| DIS240712P00107000 | 2024-07-03 11:34AM EDT | 107.00 | 9.02 | 9.35 | 9.65 | 0.00 | - | 1 | 121 | 59.81% |
| DIS240712P00108000 | 2024-07-03 12:32PM EDT | 108.00 | 9.79 | 10.30 | 10.60 | 0.00 | - | 9 | 32 | 62.11% |
| DIS240712P00109000 | 2024-07-01 1:43PM EDT | 109.00 | 11.52 | 11.25 | 11.60 | 0.00 | - | 10 | 11 | 65.19% |
| DIS240712P00110000 | 2024-07-05 10:08AM EDT | 110.00 | 12.74 | 12.25 | 12.60 | +1.19 | +10.30% | 25 | 39 | 69.14% |
| DIS240712P00112000 | 2024-07-01 11:57AM EDT | 112.00 | 13.93 | 14.30 | 14.60 | 0.00 | - | 1 | 30 | 77.93% |
© 2024 Yahoo. All rights reserved.