The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00105000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.42 | 0.00 | 0.00 | 0.00 | - | 13,459 | 0 | 0.00% |
| DIS240517C00105000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 6,102 | 0 | 0.00% |
| DIS240524C00105000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 2.68 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 0.00% |
| DIS240531C00105000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 2.75 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| DIS240607C00105000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 3.10 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| DIS240621C00105000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,780 | 0 | 0.00% |
| DIS240719C00105000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,876 | 0 | 0.00% |
| DIS240816C00105000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2,404 | 0 | 0.00% |
| DIS240920C00105000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 7.61 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| DIS241018C00105000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| DIS250117C00105000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 0.00% |
| DIS250321C00105000 | 2024-05-07 3:33PM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| DIS250620C00105000 | 2024-05-07 3:51PM EDT | 2025-06-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| DIS251219C00105000 | 2024-05-07 3:31PM EDT | 2025-12-19 | 18.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS260116C00105000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00105000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23,596 | 0 | 1.56% |
| DIS240517P00105000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 8,207 | 0 | 0.78% |
| DIS240524P00105000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 1.79 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.78% |
| DIS240531P00105000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 2.09 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 0.39% |
| DIS240607P00105000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.39% |
| DIS240614P00105000 | 2024-05-07 3:42PM EDT | 2024-06-14 | 2.32 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.39% |
| DIS240621P00105000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3,173 | 0 | 0.39% |
| DIS240719P00105000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 0.20% |
| DIS240816P00105000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.20% |
| DIS240920P00105000 | 2024-05-07 3:43PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 0.20% |
| DIS241018P00105000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.20% |
| DIS250117P00105000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,306 | 0 | 0.20% |
| DIS250321P00105000 | 2024-05-07 1:29PM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.10% |
| DIS250620P00105000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.10% |
| DIS251219P00105000 | 2024-05-07 3:49PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| DIS260116P00105000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.