The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00115000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 3.14 | 3.10 | 3.15 | +0.45 | +16.73% | 1,350 | 2,266 | 64.26% |
| DIS240517C00115000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.53 | 3.45 | 3.55 | +0.48 | +15.74% | 330 | 10,430 | 48.63% |
| DIS240524C00115000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 3.90 | 3.70 | 3.80 | +0.52 | +15.38% | 60 | 270 | 41.58% |
| DIS240531C00115000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 4.05 | 3.90 | 4.05 | +0.45 | +12.50% | 83 | 92 | 37.82% |
| DIS240607C00115000 | 2024-05-03 2:34PM EDT | 2024-06-07 | 4.25 | 2.58 | 4.30 | +0.45 | +11.84% | 19 | 55 | 35.51% |
| DIS240621C00115000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.80 | 4.75 | 4.85 | +0.50 | +11.63% | 577 | 11,406 | 33.23% |
| DIS240719C00115000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 5.46 | 5.40 | 5.50 | +0.36 | +7.06% | 111 | 1,543 | 29.55% |
| DIS240816C00115000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 7.06 | 6.85 | 7.00 | +0.62 | +9.63% | 40 | 577 | 31.46% |
| DIS240920C00115000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 7.97 | 7.90 | 8.05 | +0.42 | +5.56% | 295 | 4,955 | 30.96% |
| DIS241018C00115000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 8.95 | 8.75 | 8.90 | +0.55 | +6.55% | 49 | 651 | 31.02% |
| DIS250117C00115000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 11.58 | 11.45 | 11.65 | +0.38 | +3.39% | 38 | 3,781 | 32.18% |
| DIS250321C00115000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 13.46 | 12.10 | 13.50 | +1.45 | +12.07% | 1 | 347 | 33.23% |
| DIS250620C00115000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 15.70 | 14.75 | 15.85 | +1.89 | +13.69% | 143 | 3,145 | 34.25% |
| DIS251219C00115000 | 2024-05-01 2:56PM EDT | 2025-12-19 | 18.40 | 19.10 | 20.00 | 0.00 | - | 85 | 799 | 35.81% |
| DIS260116C00115000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 19.75 | 19.60 | 19.85 | +0.54 | +2.81% | 165 | 1,661 | 34.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00115000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.30 | 4.25 | 4.40 | -0.67 | -13.48% | 184 | 1,439 | 61.84% |
| DIS240517P00115000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 4.54 | 4.55 | 4.70 | -0.72 | -13.69% | 139 | 4,230 | 46.41% |
| DIS240524P00115000 | 2024-05-03 12:33PM EDT | 2024-05-24 | 4.92 | 4.70 | 4.85 | -1.57 | -24.19% | 10 | 113 | 38.84% |
| DIS240531P00115000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 4.91 | 4.80 | 4.95 | -0.68 | -12.16% | 1 | 199 | 34.25% |
| DIS240607P00115000 | 2024-05-03 11:38AM EDT | 2024-06-07 | 5.30 | 5.00 | 5.15 | -0.47 | -8.15% | 1 | 29 | 31.97% |
| DIS240621P00115000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.45 | -0.60 | -10.17% | 274 | 3,700 | 28.74% |
| DIS240719P00115000 | 2024-05-03 2:46PM EDT | 2024-07-19 | 5.92 | 5.90 | 6.00 | -0.73 | -10.98% | 245 | 1,354 | 25.50% |
| DIS240816P00115000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 6.95 | 6.95 | 7.05 | -0.65 | -8.55% | 4 | 1,060 | 26.14% |
| DIS240920P00115000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 7.41 | 7.45 | 7.65 | -0.84 | -10.18% | 20 | 2,823 | 24.76% |
| DIS241018P00115000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 7.95 | 7.90 | 8.05 | -0.70 | -8.09% | 283 | 1,354 | 23.90% |
| DIS250117P00115000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 9.60 | 9.60 | 9.75 | -0.60 | -5.88% | 6 | 2,803 | 23.69% |
| DIS250321P00115000 | 2024-05-02 10:20AM EDT | 2025-03-21 | 11.90 | 8.70 | 11.95 | 0.00 | - | 36 | 434 | 26.42% |
| DIS250620P00115000 | 2024-04-29 3:57PM EDT | 2025-06-20 | 12.50 | 11.65 | 12.85 | 0.00 | - | 41 | 797 | 25.20% |
| DIS251219P00115000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 14.50 | 13.50 | 14.05 | 0.00 | - | 25 | 159 | 23.08% |
| DIS260116P00115000 | 2024-05-01 12:32PM EDT | 2026-01-16 | 14.95 | 13.70 | 14.75 | 0.00 | - | 1 | 494 | 23.74% |
© 2024 Yahoo. All rights reserved.