The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00120000 | 2024-04-25 9:55AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | - | 2 | 996 | 41.41% |
| DIS240503C00120000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 7 | 1,068 | 25.98% |
| DIS240510C00120000 | 2024-04-25 9:56AM EDT | 2024-05-10 | 0.94 | 0.94 | 1.29 | -0.78 | -45.35% | 7 | 2,150 | 43.80% |
| DIS240517C00120000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 1.15 | 1.14 | 1.19 | -0.85 | -42.50% | 122 | 22,881 | 35.33% |
| DIS240524C00120000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 2.18 | 1.20 | 1.35 | 0.00 | - | 15 | 409 | 32.61% |
| DIS240531C00120000 | 2024-04-24 1:52PM EDT | 2024-05-31 | 1.55 | 1.38 | 1.45 | -0.71 | -31.42% | 1 | 108 | 30.27% |
| DIS240621C00120000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 2.01 | 1.99 | 2.03 | -1.04 | -34.10% | 10 | 13,679 | 28.20% |
| DIS240719C00120000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 2.63 | 2.58 | 2.62 | -0.96 | -26.74% | 144 | 5,696 | 26.33% |
| DIS240816C00120000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 4.20 | 3.70 | 3.85 | -0.70 | -14.29% | 32 | 692 | 28.31% |
| DIS240920C00120000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 4.79 | 4.75 | 4.85 | -1.06 | -18.12% | 34 | 6,880 | 28.50% |
| DIS241018C00120000 | 2024-04-24 3:09PM EDT | 2024-10-18 | 6.75 | 5.45 | 5.60 | 0.00 | - | 13 | 1,291 | 28.66% |
| DIS250117C00120000 | 2024-04-25 9:48AM EDT | 2025-01-17 | 8.20 | 7.85 | 8.10 | -1.40 | -14.58% | 9 | 8,850 | 29.99% |
| DIS250321C00120000 | 2024-04-23 12:40PM EDT | 2025-03-21 | 11.55 | 9.80 | 10.05 | 0.00 | - | 4 | 376 | 31.62% |
| DIS250620C00120000 | 2024-04-23 3:58PM EDT | 2025-06-20 | 13.65 | 10.75 | 12.15 | 0.00 | - | 7 | 2,946 | 32.40% |
| DIS251219C00120000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 17.55 | 14.50 | 16.25 | 0.00 | - | 1 | 614 | 34.24% |
| DIS260116C00120000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 16.23 | 15.55 | 16.00 | -1.02 | -5.91% | 1 | 2,029 | 33.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00120000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 8.58 | 7.80 | 9.55 | +2.13 | +33.02% | 1 | 6 | 72.85% |
| DIS240503P00120000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 6.32 | 9.10 | 9.40 | 0.00 | - | 26 | 373 | 52.34% |
| DIS240510P00120000 | 2024-04-23 1:26PM EDT | 2024-05-10 | 7.47 | 9.45 | 10.05 | 0.00 | - | 2 | 1,140 | 48.49% |
| DIS240517P00120000 | 2024-04-25 9:53AM EDT | 2024-05-17 | 9.92 | 9.95 | 10.15 | +2.32 | +30.53% | 1 | 2,658 | 41.55% |
| DIS240524P00120000 | 2024-04-23 10:12AM EDT | 2024-05-24 | 8.21 | 10.15 | 10.50 | 0.00 | - | 1 | 19 | 39.70% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 9.50 | 10.15 | 10.45 | +0.40 | +4.40% | 1 | 4 | 35.33% |
| DIS240621P00120000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 10.39 | 10.40 | 10.65 | +2.29 | +28.27% | 3 | 1,922 | 29.54% |
| DIS240719P00120000 | 2024-04-24 2:01PM EDT | 2024-07-19 | 10.60 | 10.95 | 11.25 | +1.80 | +20.45% | 20 | 866 | 27.44% |
| DIS240816P00120000 | 2024-04-23 3:48PM EDT | 2024-08-16 | 9.75 | 11.65 | 11.95 | 0.00 | - | 12 | 497 | 26.94% |
| DIS240920P00120000 | 2024-04-23 11:46AM EDT | 2024-09-20 | 10.70 | 12.05 | 12.35 | 0.00 | - | 4 | 1,341 | 25.09% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 2024-10-18 | 10.88 | 12.60 | 12.85 | 0.00 | - | 1 | 1,088 | 24.74% |
| DIS250117P00120000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 12.40 | 13.80 | 14.10 | 0.00 | - | 1 | 1,039 | 23.54% |
| DIS250321P00120000 | 2024-04-12 1:38PM EDT | 2025-03-21 | 13.35 | 14.75 | 15.95 | 0.00 | - | 7 | 74 | 25.65% |
| DIS250620P00120000 | 2024-04-22 11:18AM EDT | 2025-06-20 | 15.30 | 15.70 | 16.75 | 0.00 | - | 1 | 733 | 24.41% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 2025-12-19 | 15.11 | 17.30 | 18.00 | 0.00 | - | 51 | 77 | 22.61% |
| DIS260116P00120000 | 2024-04-23 2:32PM EDT | 2026-01-16 | 16.40 | 17.45 | 17.85 | 0.00 | - | 5 | 542 | 21.85% |
© 2024 Yahoo. All rights reserved.