The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00135000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.13 | -0.03 | -20.00% | 185 | 155 | 67.58% |
| DIS240517C00135000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.22 | 0.14 | 0.26 | +0.01 | +4.76% | 49 | 24,665 | 52.25% |
| DIS240524C00135000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.26 | 0.00 | - | 11 | 5 | 44.34% |
| DIS240531C00135000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.32 | +0.07 | +33.33% | 16 | 26 | 39.84% |
| DIS240607C00135000 | 2024-05-03 11:52AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.73 | +0.03 | +11.11% | 5 | 5 | 43.12% |
| DIS240621C00135000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.52 | +0.07 | +16.28% | 2,427 | 12,215 | 33.33% |
| DIS240719C00135000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.72 | 0.70 | 0.74 | +0.07 | +10.77% | 35 | 3,006 | 28.96% |
| DIS240816C00135000 | 2024-05-03 1:56PM EDT | 2024-08-16 | 1.37 | 1.36 | 1.45 | +0.07 | +5.38% | 25 | 188 | 30.14% |
| DIS240920C00135000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 1.92 | 1.43 | 1.98 | +0.08 | +4.35% | 3 | 1,308 | 28.99% |
| DIS241018C00135000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 2.44 | 2.40 | 2.49 | +0.22 | +9.91% | 16 | 323 | 28.78% |
| DIS250117C00135000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.55 | +0.19 | +4.41% | 137 | 6,160 | 29.90% |
| DIS250321C00135000 | 2024-05-03 3:48PM EDT | 2025-03-21 | 6.05 | 5.95 | 6.70 | +0.25 | +4.31% | 11 | 247 | 32.49% |
| DIS250620C00135000 | 2024-04-25 10:24AM EDT | 2025-06-20 | 7.76 | 7.75 | 8.00 | +0.35 | +4.72% | 3 | 1,184 | 31.57% |
| DIS251219C00135000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 11.00 | 10.35 | 12.15 | +0.50 | +4.76% | 4 | 2,372 | 33.72% |
| DIS260116C00135000 | 2024-05-03 10:43AM EDT | 2026-01-16 | 11.58 | 11.30 | 11.70 | +0.43 | +3.86% | 1 | 590 | 32.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 2024-05-10 | 23.44 | 21.10 | 21.60 | 0.00 | - | 1 | 0 | 50.78% |
| DIS240517P00135000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 22.30 | 20.90 | 22.15 | 0.00 | - | 1 | 1 | 51.56% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 2024-06-21 | 17.10 | 21.05 | 22.00 | 0.00 | - | 6 | 27 | 35.38% |
| DIS240719P00135000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 21.55 | 20.35 | 21.85 | 0.00 | - | 2 | 10 | 26.39% |
| DIS240920P00135000 | 2024-04-19 11:59AM EDT | 2024-09-20 | 23.85 | 21.80 | 22.20 | 0.00 | - | 2 | 26 | 22.33% |
| DIS241018P00135000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 22.15 | 22.05 | 22.35 | -2.25 | -9.22% | 7 | 2 | 21.33% |
| DIS250117P00135000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 23.87 | 22.80 | 23.25 | 0.00 | - | 1 | 84 | 21.04% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 2025-03-21 | 25.40 | 22.75 | 23.90 | 0.00 | - | 1 | 16 | 21.02% |
| DIS250620P00135000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 26.15 | 22.85 | 24.50 | 0.00 | - | 1 | 5 | 20.19% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 23.94% |
| DIS260116P00135000 | 2024-04-02 3:08PM EDT | 2026-01-16 | 20.55 | 25.95 | 27.45 | 0.00 | - | 3 | 56 | 22.28% |
© 2024 Yahoo. All rights reserved.