The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00100000 | 2024-04-25 10:06AM EDT | 2024-04-26 | 11.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS240503C00100000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00100000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240517C00100000 | 2024-04-25 1:41PM EDT | 2024-05-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00100000 | 2024-04-23 9:56AM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621C00100000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 14.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DIS240719C00100000 | 2024-04-25 12:58PM EDT | 2024-07-19 | 14.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240816C00100000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 16.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240920C00100000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018C00100000 | 2024-04-25 12:06PM EDT | 2024-10-18 | 17.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS250117C00100000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 20.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 24.78 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS251219C00100000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00100000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240503P00100000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| DIS240510P00100000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIS240517P00100000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| DIS240524P00100000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240531P00100000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240621P00100000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 6.25% |
| DIS240719P00100000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DIS240816P00100000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| DIS240920P00100000 | 2024-04-25 11:09AM EDT | 2024-09-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIS241018P00100000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| DIS250117P00100000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DIS250321P00100000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIS251219P00100000 | 2024-04-19 12:16PM EDT | 2025-12-19 | 8.51 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| DIS260116P00100000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.