The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00150000 | 2024-04-15 9:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 284 | 181.25% |
| DIS240426C00150000 | 2024-03-27 11:44AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.03 | 0.00 | - | 34 | 29 | 71.88% |
| DIS240503C00150000 | 2024-04-17 3:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 102 | 60.94% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 46.88% |
| DIS240517C00150000 | 2024-04-19 1:19PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 5 | 589 | 43.36% |
| DIS240621C00150000 | 2024-04-19 1:47PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.25 | -0.06 | -33.33% | 34 | 13,243 | 36.91% |
| DIS240719C00150000 | 2024-04-19 12:01PM EDT | 2024-07-19 | 0.22 | 0.18 | 0.23 | -0.04 | -15.38% | 2 | 1,785 | 30.37% |
| DIS240816C00150000 | 2024-04-19 9:47AM EDT | 2024-08-16 | 0.45 | 0.44 | 0.47 | -0.10 | -18.18% | 1 | 58 | 30.37% |
| DIS240920C00150000 | 2024-04-19 10:57AM EDT | 2024-09-20 | 0.63 | 0.70 | 0.73 | -0.12 | -16.00% | 7 | 908 | 29.37% |
| DIS241018C00150000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 0.92 | 0.94 | 0.97 | -0.18 | -16.36% | 1 | 122 | 28.89% |
| DIS250117C00150000 | 2024-04-19 11:57AM EDT | 2025-01-17 | 2.05 | 2.14 | 2.19 | -0.25 | -10.87% | 17 | 6,010 | 29.57% |
| DIS250321C00150000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 3.25 | 3.10 | 3.20 | 0.00 | - | 12 | 173 | 30.21% |
| DIS250620C00150000 | 2024-04-19 9:35AM EDT | 2025-06-20 | 4.35 | 4.50 | 5.45 | -0.45 | -9.38% | 2 | 1,672 | 32.84% |
| DIS251219C00150000 | 2024-04-17 12:16PM EDT | 2025-12-19 | 7.69 | 7.10 | 7.45 | 0.00 | - | 5 | 117 | 31.54% |
| DIS260116C00150000 | 2024-04-19 1:54PM EDT | 2026-01-16 | 7.44 | 7.30 | 7.60 | -0.17 | -2.23% | 1 | 93 | 31.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00150000 | 2024-02-21 12:22PM EDT | 2024-04-19 | 41.75 | 32.65 | 34.90 | 0.00 | - | - | 0 | 0.00% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 2024-04-26 | 31.19 | 37.20 | 38.10 | 0.00 | - | 2 | 0 | 105.57% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 2024-05-03 | 31.60 | 37.50 | 37.90 | 0.00 | - | 4 | 0 | 79.54% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 2024-05-17 | 30.40 | 37.30 | 37.85 | 0.00 | - | 1 | 0 | 52.44% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 2024-06-21 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 177.26% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 2024-07-19 | 35.95 | 37.35 | 37.85 | 0.00 | - | 1 | 0 | 34.67% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 2024-09-20 | 31.50 | 37.40 | 37.85 | 0.00 | - | 1 | 0 | 26.73% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 2025-01-17 | 32.75 | 36.00 | 39.75 | 0.00 | - | 1 | 1 | 30.34% |
| DIS250321P00150000 | 2024-04-19 11:18AM EDT | 2025-03-21 | 38.55 | 37.55 | 38.20 | +1.00 | +2.66% | 2 | 36 | 20.51% |
| DIS250620P00150000 | 2023-11-30 10:32AM EDT | 2025-06-20 | 56.37 | 57.85 | 60.65 | 0.00 | - | 1 | 0 | 68.37% |
| DIS260116P00150000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 30.10 | 38.25 | 38.95 | 0.00 | - | 1 | 3 | 17.62% |
© 2024 Yahoo. All rights reserved.