The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00115000 | 2024-04-26 12:32PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 476 | 2,150 | 22.27% |
| DIS240503C00115000 | 2024-04-26 12:45PM EDT | 2024-05-03 | 0.50 | 0.48 | 0.50 | -0.23 | -31.51% | 245 | 957 | 20.41% |
| DIS240510C00115000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 2.73 | 2.61 | 2.73 | -0.17 | -5.86% | 72 | 1,808 | 41.28% |
| DIS240517C00115000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 3.05 | 2.93 | 3.05 | -0.05 | -1.64% | 159 | 10,427 | 37.06% |
| DIS240524C00115000 | 2024-04-26 11:56AM EDT | 2024-05-24 | 3.20 | 3.20 | 3.30 | -0.25 | -7.25% | 2 | 175 | 34.28% |
| DIS240531C00115000 | 2024-04-25 3:28PM EDT | 2024-05-31 | 3.63 | 3.40 | 3.50 | 0.00 | - | 19 | 61 | 32.20% |
| DIS240621C00115000 | 2024-04-26 12:46PM EDT | 2024-06-21 | 4.29 | 4.25 | 4.35 | -0.12 | -2.72% | 48 | 10,806 | 30.42% |
| DIS240719C00115000 | 2024-04-26 12:00PM EDT | 2024-07-19 | 5.05 | 4.95 | 5.05 | -0.10 | -1.94% | 76 | 1,419 | 28.15% |
| DIS240816C00115000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.50 | -0.05 | -0.76% | 15 | 441 | 30.23% |
| DIS240920C00115000 | 2024-04-26 12:11PM EDT | 2024-09-20 | 7.50 | 7.50 | 7.60 | +0.15 | +2.04% | 22 | 4,748 | 30.26% |
| DIS241018C00115000 | 2024-04-25 2:02PM EDT | 2024-10-18 | 8.27 | 8.30 | 8.45 | -0.03 | -0.36% | 2 | 592 | 30.47% |
| DIS250117C00115000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 10.90 | 10.95 | 11.15 | -0.38 | -3.37% | 5 | 3,767 | 31.76% |
| DIS250321C00115000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 13.11 | 12.85 | 13.00 | 0.00 | - | 72 | 325 | 32.91% |
| DIS250620C00115000 | 2024-04-26 9:54AM EDT | 2025-06-20 | 15.33 | 14.90 | 15.30 | 0.00 | - | 16 | 3,107 | 33.93% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 19.20 | 18.65 | 19.50 | 0.00 | - | 12 | 783 | 35.71% |
| DIS260116C00115000 | 2024-04-26 11:34AM EDT | 2026-01-16 | 18.85 | 19.00 | 19.25 | -0.30 | -1.57% | 1 | 1,583 | 34.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00115000 | 2024-04-26 12:32PM EDT | 2024-04-26 | 2.50 | 2.40 | 2.56 | +0.21 | +9.17% | 71 | 992 | 38.97% |
| DIS240503P00115000 | 2024-04-26 12:11PM EDT | 2024-05-03 | 2.94 | 2.90 | 2.99 | +0.16 | +5.76% | 46 | 767 | 22.56% |
| DIS240510P00115000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 5.05 | 5.00 | 5.05 | +0.18 | +3.70% | 29 | 1,432 | 40.67% |
| DIS240517P00115000 | 2024-04-26 12:19PM EDT | 2024-05-17 | 5.23 | 5.10 | 5.25 | +0.18 | +3.56% | 32 | 4,240 | 35.45% |
| DIS240524P00115000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 5.33 | 5.30 | 5.45 | +0.55 | +11.51% | 7 | 59 | 32.48% |
| DIS240531P00115000 | 2024-04-24 11:28AM EDT | 2024-05-31 | 4.95 | 5.45 | 5.55 | 0.00 | - | 2 | 151 | 29.87% |
| DIS240621P00115000 | 2024-04-26 12:19PM EDT | 2024-06-21 | 6.00 | 5.95 | 6.05 | -0.10 | -1.64% | 13 | 3,863 | 26.60% |
| DIS240719P00115000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 6.75 | 6.55 | 6.65 | +0.30 | +4.65% | 3 | 1,188 | 24.57% |
| DIS240816P00115000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 7.75 | 7.55 | 7.65 | 0.00 | - | 3 | 1,054 | 25.33% |
| DIS240920P00115000 | 2024-04-26 11:51AM EDT | 2024-09-20 | 8.15 | 8.15 | 8.25 | -0.30 | -3.55% | 21 | 2,908 | 24.24% |
| DIS241018P00115000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 8.60 | 8.55 | 8.70 | +0.05 | +0.58% | 4 | 1,353 | 23.68% |
| DIS250117P00115000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 10.17 | 10.20 | 10.35 | +0.02 | +0.20% | 4 | 2,057 | 23.52% |
| DIS250321P00115000 | 2024-04-25 12:51PM EDT | 2025-03-21 | 11.35 | 11.15 | 11.30 | 0.00 | - | 8 | 372 | 23.38% |
| DIS250620P00115000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 11.90 | 12.20 | 12.55 | 0.00 | - | 15 | 797 | 23.30% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 13.95 | 14.25 | 0.00 | - | 2 | 159 | 22.42% |
| DIS260116P00115000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 14.10 | 14.15 | 15.70 | +0.04 | +0.28% | 2 | 496 | 24.38% |
© 2024 Yahoo. All rights reserved.