The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00145000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | 0.00 | - | 423 | 59 | 74.22% |
| DIS240517C00145000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 666 | 1,272 | 56.06% |
| DIS240524C00145000 | 2024-04-30 9:37AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.16 | 0.00 | - | 8 | 26 | 52.34% |
| DIS240621C00145000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.25 | +0.02 | +13.33% | 66 | 2,264 | 37.01% |
| DIS240719C00145000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.28 | 0.00 | - | 7 | 773 | 30.13% |
| DIS240816C00145000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 0.59 | 0.58 | 0.62 | +0.02 | +3.51% | 4 | 98 | 30.40% |
| DIS240920C00145000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.86 | 0.80 | 0.93 | 0.00 | - | 7 | 337 | 29.00% |
| DIS241018C00145000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 1.20 | 1.19 | 1.23 | +0.04 | +3.45% | 8 | 163 | 28.52% |
| DIS250117C00145000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 2.71 | 2.58 | 2.74 | +0.11 | +4.23% | 12 | 1,168 | 29.47% |
| DIS250321C00145000 | 2024-04-29 2:32PM EDT | 2025-03-21 | 3.90 | 2.57 | 3.95 | +0.24 | +6.56% | 1 | 240 | 30.29% |
| DIS250620C00145000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 5.50 | 4.65 | 5.55 | +0.73 | +15.30% | 1 | 771 | 30.82% |
| DIS251219C00145000 | 2024-04-30 12:05PM EDT | 2025-12-19 | 7.65 | 8.20 | 9.40 | 0.00 | - | 5 | 96 | 33.09% |
| DIS260116C00145000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 7.90 | 8.45 | 8.85 | 0.00 | - | 1 | 463 | 31.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 2024-06-21 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 190.39% |
| DIS241018P00145000 | 2024-03-25 10:45AM EDT | 2024-10-18 | 27.51 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 23.07% |
| DIS250117P00145000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 32.82 | 30.50 | 32.05 | 0.00 | - | 1 | 51 | 20.03% |
| DIS250321P00145000 | 2024-04-29 10:36AM EDT | 2025-03-21 | 33.00 | 31.80 | 33.15 | 0.00 | - | 1 | 27 | 23.10% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 2025-06-20 | 29.25 | 30.00 | 34.15 | 0.00 | - | 25 | 28 | 23.59% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 2026-01-16 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
© 2024 Yahoo. All rights reserved.