The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00095000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517C00095000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 21.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240524C00095000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00095000 | 2024-04-30 9:45AM EDT | 2024-05-31 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240607C00095000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 19.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240621C00095000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS240719C00095000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240816C00095000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240920C00095000 | 2024-05-06 3:43PM EDT | 2024-09-20 | 24.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS241018C00095000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117C00095000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS250321C00095000 | 2024-04-26 10:52AM EDT | 2025-03-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620C00095000 | 2024-05-06 12:16PM EDT | 2025-06-20 | 29.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS251219C00095000 | 2024-05-06 2:38PM EDT | 2025-12-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00095000 | 2024-05-03 10:29AM EDT | 2026-01-16 | 30.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00095000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 50.00% |
| DIS240517P00095000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| DIS240524P00095000 | 2024-05-06 3:31PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS240531P00095000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| DIS240607P00095000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240621P00095000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| DIS240719P00095000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DIS240816P00095000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| DIS240920P00095000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| DIS241018P00095000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS250117P00095000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| DIS250321P00095000 | 2024-05-03 11:50AM EDT | 2025-03-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250620P00095000 | 2024-04-30 11:57AM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIS251219P00095000 | 2024-05-06 1:57PM EDT | 2025-12-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DIS260116P00095000 | 2024-05-01 12:32PM EDT | 2026-01-16 | 6.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.