The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00100000 | 2024-04-23 10:20AM EDT | 2024-04-26 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240503C00100000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00100000 | 2024-04-23 10:20AM EDT | 2024-05-10 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517C00100000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 14.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00100000 | 2024-04-23 9:56AM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621C00100000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 15.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240719C00100000 | 2024-04-24 9:39AM EDT | 2024-07-19 | 15.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240816C00100000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 16.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240920C00100000 | 2024-04-22 2:43PM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS241018C00100000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117C00100000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 24.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS251219C00100000 | 2024-04-23 10:02AM EDT | 2025-12-19 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00100000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 27.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240503P00100000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS240510P00100000 | 2024-04-24 3:30PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DIS240517P00100000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DIS240524P00100000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIS240531P00100000 | 2024-04-24 3:43PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS240621P00100000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| DIS240719P00100000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS240816P00100000 | 2024-04-24 12:31PM EDT | 2024-08-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIS240920P00100000 | 2024-04-24 12:57PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIS241018P00100000 | 2024-04-24 11:30AM EDT | 2024-10-18 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIS250117P00100000 | 2024-04-24 1:34PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DIS250321P00100000 | 2024-04-24 1:30PM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 3.13% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIS251219P00100000 | 2024-04-19 12:16PM EDT | 2025-12-19 | 8.51 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DIS260116P00100000 | 2024-04-23 1:27PM EDT | 2026-01-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.