The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00140000 | 2024-05-10 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,865 | 181.25% |
| DIS240517C00140000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,590 | 64.06% |
| DIS240524C00140000 | 2024-05-10 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 1 | 104 | 64.84% |
| DIS240531C00140000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 116 | 46.09% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 12 | 42.77% |
| DIS240614C00140000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 23 | 51.76% |
| DIS240621C00140000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 20 | 5,132 | 37.99% |
| DIS240719C00140000 | 2024-05-10 12:24PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.11 | 0.00 | - | 69 | 9,875 | 30.47% |
| DIS240816C00140000 | 2024-05-09 1:16PM EDT | 2024-08-16 | 0.27 | 0.20 | 0.24 | 0.00 | - | 2 | 131 | 29.25% |
| DIS240920C00140000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 0.37 | 0.32 | 0.36 | 0.00 | - | 25 | 2,158 | 27.10% |
| DIS241018C00140000 | 2024-05-10 1:53PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.49 | +0.02 | +4.44% | 9 | 1,717 | 26.25% |
| DIS250117C00140000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 1.36 | 1.25 | 1.39 | -0.06 | -4.23% | 189 | 7,571 | 27.00% |
| DIS250321C00140000 | 2024-05-10 3:42PM EDT | 2025-03-21 | 2.24 | 2.02 | 2.31 | -0.06 | -2.61% | 7 | 218 | 28.15% |
| DIS250620C00140000 | 2024-05-09 12:50PM EDT | 2025-06-20 | 3.52 | 3.40 | 3.85 | 0.00 | - | 2 | 1,193 | 29.69% |
| DIS251219C00140000 | 2024-05-09 1:36PM EDT | 2025-12-19 | 6.20 | 5.40 | 6.35 | 0.00 | - | 2 | 392 | 30.37% |
| DIS260116C00140000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 6.40 | 6.10 | 6.55 | -0.15 | -2.29% | 153 | 1,947 | 30.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00140000 | 2024-05-07 10:37AM EDT | 2024-05-10 | 34.49 | 33.20 | 35.60 | 0.00 | - | - | 0 | 279.69% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 27.90 | 33.65 | 34.80 | 0.00 | - | 4 | 1 | 71.09% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 27.15 | 33.60 | 34.80 | 0.00 | - | 2 | 0 | 53.03% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240816P00140000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 33.34 | 33.70 | 34.75 | 0.00 | - | - | 0 | 34.33% |
| DIS240920P00140000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 33.90 | 33.65 | 34.65 | 0.00 | - | 42 | 0 | 28.27% |
| DIS241018P00140000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 34.25 | 33.55 | 34.85 | 0.00 | - | 1 | 0 | 27.86% |
| DIS250117P00140000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 33.59 | 33.50 | 34.90 | +0.09 | +0.27% | 102 | 25 | 22.71% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 32.10 | 36.25 | 0.00 | - | 1 | 5 | 27.11% |
| DIS250620P00140000 | 2024-05-09 10:52AM EDT | 2025-06-20 | 34.50 | 31.50 | 36.30 | 0.00 | - | 2 | 2 | 24.08% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 48.07% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 36.00 | 32.95 | 36.95 | 0.00 | - | 3 | 6 | 21.38% |
© 2024 Yahoo. All rights reserved.