The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 2024-05-10 | 48.60 | 43.40 | 44.20 | 0.00 | - | - | 1 | 167.97% |
| DIS240621C00070000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 40.80 | 43.75 | 44.75 | 0.00 | - | 3 | 1,231 | 81.74% |
| DIS240719C00070000 | 2024-03-05 2:13PM EDT | 2024-07-19 | 44.03 | 47.60 | 48.60 | 0.00 | - | 5 | 78 | 114.58% |
| DIS240920C00070000 | 2024-04-22 12:52PM EDT | 2024-09-20 | 43.66 | 43.70 | 46.10 | 0.00 | - | 1 | 91 | 57.30% |
| DIS250117C00070000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 46.20 | 44.75 | 46.30 | 0.00 | - | 1 | 987 | 52.20% |
| DIS250620C00070000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 48.15 | 46.75 | 48.40 | 0.00 | - | 23 | 243 | 50.70% |
| DIS251219C00070000 | 2024-05-02 10:28AM EDT | 2025-12-19 | 47.49 | 47.30 | 52.00 | 0.00 | - | 1 | 428 | 53.64% |
| DIS260116C00070000 | 2024-05-01 1:23PM EDT | 2026-01-16 | 47.30 | 47.55 | 50.45 | 0.00 | - | 23 | 288 | 47.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00070000 | 2024-05-01 10:32AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 197.85% |
| DIS240621P00070000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 8,689 | 55.27% |
| DIS240719P00070000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.09 | 0.00 | - | 60 | 538 | 47.56% |
| DIS240816P00070000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 256 | 41.31% |
| DIS240920P00070000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 0.13 | 0.09 | 0.14 | -0.01 | -7.14% | 210 | 2,003 | 37.60% |
| DIS241018P00070000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 0.24 | 0.14 | 0.25 | -0.02 | -7.69% | 2 | 14 | 37.60% |
| DIS250117P00070000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 0.50 | 0.38 | 0.61 | -0.08 | -13.79% | 2 | 5,296 | 35.82% |
| DIS250321P00070000 | 2024-05-02 10:30AM EDT | 2025-03-21 | 0.80 | 0.50 | 1.08 | 0.00 | - | 1 | 4 | 36.54% |
| DIS250620P00070000 | 2024-05-01 12:05PM EDT | 2025-06-20 | 1.20 | 1.04 | 1.18 | 0.00 | - | 25 | 5,874 | 32.97% |
| DIS251219P00070000 | 2024-05-01 3:36PM EDT | 2025-12-19 | 2.01 | 1.75 | 1.90 | 0.00 | - | 1 | 2,147 | 31.21% |
| DIS260116P00070000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 1.90 | 1.82 | 1.96 | -0.09 | -4.52% | 12 | 1,435 | 30.77% |
© 2024 Yahoo. All rights reserved.