The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00110000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.30 | 3.20 | 3.35 | -0.17 | -4.90% | 96 | 240 | 26.56% |
| DIS240510C00110000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 5.11 | 5.30 | 5.45 | +0.46 | +9.89% | 2 | 142 | 45.24% |
| DIS240517C00110000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 5.59 | 5.60 | 5.75 | -0.16 | -2.78% | 59 | 4,441 | 39.86% |
| DIS240524C00110000 | 2024-04-26 11:46AM EDT | 2024-05-24 | 5.64 | 5.90 | 6.05 | +0.29 | +5.42% | 8 | 79 | 37.04% |
| DIS240531C00110000 | 2024-04-26 2:13PM EDT | 2024-05-31 | 5.84 | 6.15 | 6.30 | -0.56 | -8.75% | 61 | 4 | 34.99% |
| DIS240621C00110000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.05 | 7.00 | 7.10 | -0.05 | -0.70% | 29 | 11,725 | 32.37% |
| DIS240719C00110000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 7.47 | 7.70 | 7.90 | -0.38 | -4.84% | 25 | 1,763 | 30.25% |
| DIS240816C00110000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 9.00 | 9.20 | 9.35 | +0.05 | +0.56% | 6 | 1,473 | 32.18% |
| DIS240920C00110000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 10.30 | 10.25 | 10.40 | +0.05 | +0.49% | 24 | 2,684 | 31.86% |
| DIS241018C00110000 | 2024-04-26 3:42PM EDT | 2024-10-18 | 11.08 | 10.60 | 11.25 | +0.13 | +1.19% | 2 | 483 | 32.00% |
| DIS250117C00110000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 13.60 | 13.65 | 13.90 | -0.11 | -0.80% | 9 | 8,600 | 33.03% |
| DIS250321C00110000 | 2024-04-26 3:48PM EDT | 2025-03-21 | 15.55 | 14.65 | 15.80 | +0.05 | +0.32% | 7 | 7,027 | 34.27% |
| DIS250620C00110000 | 2024-04-26 2:38PM EDT | 2025-06-20 | 17.55 | 16.95 | 18.90 | +0.62 | +3.66% | 7 | 2,448 | 36.95% |
| DIS251219C00110000 | 2024-04-16 10:00AM EDT | 2025-12-19 | 21.80 | 21.30 | 21.80 | 0.00 | - | 1 | 1,402 | 36.07% |
| DIS260116C00110000 | 2024-04-26 2:29PM EDT | 2026-01-16 | 21.45 | 21.30 | 22.75 | -0.05 | -0.23% | 5 | 1,032 | 36.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00110000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.38 | 0.38 | 0.42 | -0.15 | -28.30% | 1,226 | 3,481 | 22.36% |
| DIS240510P00110000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 2.40 | 2.33 | 2.41 | -0.04 | -1.64% | 243 | 822 | 41.53% |
| DIS240517P00110000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 2.57 | 2.53 | 2.73 | -0.08 | -3.02% | 287 | 21,279 | 37.04% |
| DIS240524P00110000 | 2024-04-26 11:36AM EDT | 2024-05-24 | 3.00 | 2.71 | 3.05 | 0.00 | - | 5 | 83 | 34.78% |
| DIS240531P00110000 | 2024-04-26 1:49PM EDT | 2024-05-31 | 3.00 | 2.89 | 4.20 | -0.19 | -5.96% | 4 | 40 | 39.70% |
| DIS240621P00110000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.50 | 0.00 | - | 505 | 7,648 | 27.26% |
| DIS240719P00110000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.15 | +0.05 | +1.23% | 101 | 12,054 | 25.39% |
| DIS240816P00110000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 5.20 | 5.10 | 5.20 | +0.05 | +0.97% | 33 | 427 | 26.33% |
| DIS240920P00110000 | 2024-04-26 1:06PM EDT | 2024-09-20 | 5.70 | 5.70 | 5.75 | -0.12 | -2.06% | 68 | 2,442 | 24.97% |
| DIS241018P00110000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 6.40 | 6.10 | 7.20 | +0.10 | +1.59% | 13 | 994 | 27.67% |
| DIS250117P00110000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 8.05 | 7.75 | 8.90 | +0.05 | +0.63% | 4 | 7,285 | 26.98% |
| DIS250321P00110000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 9.70 | 8.70 | 9.40 | 0.00 | - | 101 | 667 | 25.46% |
| DIS250620P00110000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 10.15 | 9.80 | 10.05 | -0.10 | -0.98% | 1 | 2,893 | 23.92% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 11.90 | 11.60 | 11.85 | 0.00 | - | 2 | 822 | 23.18% |
| DIS260116P00110000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 11.80 | 11.80 | 12.00 | 0.00 | - | 4 | 1,228 | 22.93% |
© 2024 Yahoo. All rights reserved.