The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00155000 | 2024-04-02 3:41PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 206.25% |
| DIS240426C00155000 | 2024-04-18 9:45AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 3 | 79.69% |
| DIS240503C00155000 | 2024-03-27 10:50AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.13 | 0.00 | - | 9 | 9 | 68.95% |
| DIS240510C00155000 | 2024-04-05 9:33AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 49.61% |
| DIS240517C00155000 | 2024-04-18 1:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,995 | 45.31% |
| DIS240621C00155000 | 2024-04-19 12:02PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.14 | +0.04 | +44.44% | 2 | 1,126 | 37.11% |
| DIS240719C00155000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.18 | -0.11 | -44.00% | 202 | 225 | 32.18% |
| DIS240920C00155000 | 2024-04-19 10:58AM EDT | 2024-09-20 | 0.49 | 0.48 | 0.51 | -0.05 | -9.26% | 1 | 140 | 29.81% |
| DIS241018C00155000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 0.74 | 0.66 | 0.70 | 0.00 | - | 12 | 122 | 29.30% |
| DIS250117C00155000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 1.62 | 1.66 | 1.71 | -0.18 | -10.00% | 1 | 6,245 | 29.80% |
| DIS250321C00155000 | 2024-04-16 2:01PM EDT | 2025-03-21 | 2.89 | 2.53 | 2.61 | 0.00 | - | 3 | 101 | 30.45% |
| DIS250620C00155000 | 2024-04-18 3:59PM EDT | 2025-06-20 | 3.80 | 3.75 | 3.85 | 0.00 | - | 8 | 489 | 30.78% |
| DIS251219C00155000 | 2024-04-16 11:11AM EDT | 2025-12-19 | 6.70 | 6.15 | 7.00 | 0.00 | - | 10 | 18 | 32.61% |
| DIS260116C00155000 | 2024-04-19 10:21AM EDT | 2026-01-16 | 6.10 | 6.35 | 6.60 | -0.70 | -10.29% | 11 | 189 | 31.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00155000 | 2024-02-21 12:19PM EDT | 2024-04-19 | 46.75 | 37.90 | 40.20 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 2024-06-21 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 166.57% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 2024-08-16 | 35.60 | 41.45 | 44.25 | 0.00 | - | 4 | 0 | 43.19% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 2024-10-18 | 36.60 | 42.15 | 42.95 | 0.00 | - | 3 | 0 | 22.56% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 37.94 | 41.55 | 44.50 | 0.00 | - | 3 | 0 | 29.86% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 2025-03-21 | 37.30 | 40.90 | 44.65 | 0.00 | - | 9 | 0 | 27.58% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 2025-06-20 | 38.30 | 40.55 | 44.95 | 0.00 | - | 3 | 6 | 25.56% |
© 2024 Yahoo. All rights reserved.