The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00160000 | 2024-05-03 2:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 244 | 1 | 93.75% |
| DIS240517C00160000 | 2024-05-01 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 226 | 69.53% |
| DIS240621C00160000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 27 | 2,414 | 43.85% |
| DIS240719C00160000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 121 | 518 | 33.01% |
| DIS240816C00160000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 0.24 | 0.14 | 0.30 | 0.00 | - | 2 | 104 | 34.38% |
| DIS240920C00160000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 0.37 | 0.24 | 0.37 | +0.06 | +19.35% | 2 | 202 | 30.86% |
| DIS241018C00160000 | 2024-05-02 10:52AM EDT | 2024-10-18 | 0.38 | 0.43 | 0.47 | 0.00 | - | 2 | 139 | 29.44% |
| DIS250117C00160000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 1.27 | 1.25 | 1.29 | +0.18 | +16.51% | 7 | 1,673 | 29.57% |
| DIS250321C00160000 | 2024-05-01 3:07PM EDT | 2025-03-21 | 1.80 | 1.97 | 2.06 | 0.00 | - | 2 | 16 | 30.04% |
| DIS250620C00160000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 3.00 | 3.05 | 3.20 | 0.00 | - | 9 | 1,782 | 30.35% |
| DIS251219C00160000 | 2024-04-25 9:54AM EDT | 2025-12-19 | 4.80 | 5.25 | 5.60 | 0.00 | - | 2 | 55 | 30.90% |
| DIS260116C00160000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 5.45 | 5.45 | 6.75 | 0.00 | - | 61 | 754 | 32.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 2024-05-10 | 47.55 | 44.90 | 47.40 | 0.00 | - | - | 0 | 184.86% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 2024-05-17 | 42.86 | 45.55 | 46.65 | 0.00 | - | 2 | 0 | 97.85% |
| DIS240524P00160000 | 2024-04-19 11:12AM EDT | 2024-05-24 | 48.10 | 45.90 | 46.65 | 0.00 | - | 2 | 0 | 78.91% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 46.00 | 44.45 | 48.10 | 0.00 | - | 2 | 0 | 99.17% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 2024-06-21 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 279.80% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 2025-01-17 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 96.98% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 2025-06-20 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 94.16% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 2025-12-19 | 47.15 | 46.05 | 47.45 | 0.00 | - | 100 | 39 | 18.89% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 2026-01-16 | 43.65 | 45.95 | 47.45 | 0.00 | - | - | 58 | 18.46% |
© 2024 Yahoo. All rights reserved.