The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00125000 | 2024-05-03 10:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,738 | 68.75% |
| DIS240510C00125000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.57 | 0.57 | 0.58 | +0.01 | +1.79% | 824 | 1,447 | 55.42% |
| DIS240517C00125000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.80 | 0.82 | 0.85 | +0.01 | +1.27% | 581 | 44,079 | 45.73% |
| DIS240524C00125000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 0.89 | 0.89 | 0.94 | +0.03 | +3.49% | 2 | 103 | 39.06% |
| DIS240531C00125000 | 2024-05-03 10:59AM EDT | 2024-05-31 | 1.03 | 0.95 | 1.60 | +0.03 | +3.00% | 13 | 419 | 41.49% |
| DIS240607C00125000 | 2024-05-03 11:32AM EDT | 2024-06-07 | 1.13 | 1.08 | 1.61 | +0.06 | +5.61% | 2 | 18 | 37.33% |
| DIS240621C00125000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 1.52 | 1.46 | 1.52 | +0.16 | +11.76% | 815 | 10,043 | 30.96% |
| DIS240719C00125000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 2.03 | 1.96 | 2.02 | +0.07 | +3.57% | 393 | 3,921 | 27.91% |
| DIS240816C00125000 | 2024-05-03 12:11PM EDT | 2024-08-16 | 3.19 | 3.10 | 3.20 | +0.14 | +4.59% | 28 | 1,021 | 29.72% |
| DIS240920C00125000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 4.00 | 3.95 | 4.10 | +0.10 | +2.56% | 16 | 6,814 | 29.36% |
| DIS241018C00125000 | 2024-05-03 12:01PM EDT | 2024-10-18 | 4.70 | 4.70 | 4.80 | +0.10 | +2.17% | 6 | 2,706 | 29.29% |
| DIS250117C00125000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 7.22 | 7.10 | 7.30 | +0.17 | +2.41% | 9 | 7,091 | 30.48% |
| DIS250321C00125000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 8.00 | 8.85 | 9.05 | 0.00 | - | 8 | 678 | 31.54% |
| DIS250620C00125000 | 2024-05-03 10:53AM EDT | 2025-06-20 | 10.95 | 10.95 | 11.20 | 0.00 | - | 4 | 1,606 | 32.36% |
| DIS251219C00125000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 14.93 | 14.35 | 14.70 | +1.17 | +8.50% | 7 | 512 | 33.03% |
| DIS260116C00125000 | 2024-05-03 11:20AM EDT | 2026-01-16 | 14.80 | 14.75 | 15.05 | +0.70 | +4.96% | 1 | 2,544 | 32.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00125000 | 2024-04-29 2:00PM EDT | 2024-05-03 | 12.45 | 11.60 | 12.10 | 0.00 | - | 2 | 0 | 136.72% |
| DIS240510P00125000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 14.61 | 11.45 | 12.30 | 0.00 | - | 20 | 34 | 61.38% |
| DIS240517P00125000 | 2024-05-02 3:20PM EDT | 2024-05-17 | 13.13 | 12.35 | 12.55 | 0.00 | - | 5 | 668 | 49.17% |
| DIS240621P00125000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 13.43 | 12.65 | 12.90 | 0.00 | - | 4 | 770 | 29.98% |
| DIS240719P00125000 | 2024-04-25 10:33AM EDT | 2024-07-19 | 14.10 | 13.00 | 13.20 | 0.00 | - | 1 | 239 | 25.95% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 2024-08-16 | 13.08 | 13.60 | 14.95 | 0.00 | - | 1 | 99 | 30.91% |
| DIS240920P00125000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 14.05 | 14.10 | 14.30 | -0.35 | -2.43% | 28 | 637 | 24.14% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 14.85 | 14.40 | 14.65 | 0.00 | - | 3 | 155 | 23.37% |
| DIS250117P00125000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 15.97 | 15.80 | 16.00 | -0.16 | -0.99% | 8 | 635 | 22.79% |
| DIS250321P00125000 | 2024-04-30 9:47AM EDT | 2025-03-21 | 17.45 | 16.45 | 16.85 | 0.00 | - | 6 | 68 | 22.59% |
| DIS250620P00125000 | 2024-05-01 10:27AM EDT | 2025-06-20 | 19.00 | 17.45 | 18.50 | 0.00 | - | 3 | 67 | 23.54% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 23.60% |
| DIS260116P00125000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 19.50 | 18.25 | 20.25 | -0.10 | -0.51% | 6 | 599 | 22.21% |
© 2024 Yahoo. All rights reserved.