The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EST. Market open.
Strike:60.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231215C00060000 | 2023-11-20 12:46PM EST | 2023-12-15 | 35.39 | 31.95 | 32.30 | 0.00 | - | 1,500 | 3,046 | 121.09% |
| DIS231222C00060000 | 2023-11-13 9:58AM EST | 2023-12-22 | 28.55 | 32.15 | 32.30 | 0.00 | - | 10 | 10 | 104.69% |
| DIS240105C00060000 | 2023-11-30 2:25PM EST | 2024-01-05 | 32.85 | 31.20 | 32.35 | 0.00 | - | - | 1 | 84.96% |
| DIS240119C00060000 | 2023-12-06 11:00AM EST | 2024-01-19 | 32.65 | 32.15 | 32.40 | +0.05 | +0.15% | 3 | 569 | 66.99% |
| DIS240216C00060000 | 2023-11-17 3:33PM EST | 2024-02-16 | 35.00 | 32.60 | 33.80 | 0.00 | - | 1 | 1 | 74.61% |
| DIS240315C00060000 | 2023-12-05 10:55AM EST | 2024-03-15 | 31.65 | 32.45 | 33.20 | 0.00 | - | 50 | 194 | 57.40% |
| DIS240419C00060000 | 2023-12-06 9:55AM EST | 2024-04-19 | 31.80 | 33.25 | 33.60 | -1.33 | -4.01% | 1 | 513 | 57.42% |
| DIS240621C00060000 | 2023-11-29 1:48PM EST | 2024-06-21 | 35.20 | 33.85 | 34.60 | 0.00 | - | 1 | 625 | 54.57% |
| DIS240920C00060000 | 2023-11-29 1:32PM EST | 2024-09-20 | 35.95 | 34.55 | 35.35 | 0.00 | - | 5 | 23 | 52.28% |
| DIS250117C00060000 | 2023-12-06 10:50AM EST | 2025-01-17 | 35.80 | 35.85 | 36.15 | +0.27 | +0.76% | 2 | 173 | 47.89% |
| DIS250620C00060000 | 2023-11-27 3:41PM EST | 2025-06-20 | 40.50 | 36.95 | 38.20 | 0.00 | - | 1 | 363 | 48.62% |
| DIS251219C00060000 | 2023-12-01 12:45PM EST | 2025-12-19 | 39.25 | 38.75 | 40.65 | 0.00 | - | 1 | 197 | 49.81% |
| DIS260116C00060000 | 2023-11-27 2:34PM EST | 2026-01-16 | 42.76 | 38.35 | 39.85 | 0.00 | - | 2 | 57 | 46.52% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00060000 | 2023-11-20 10:01AM EST | 2023-12-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 171.88% |
| DIS231215P00060000 | 2023-11-29 9:30AM EST | 2023-12-15 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 3,513 | 93.75% |
| DIS231222P00060000 | 2023-11-09 9:30AM EST | 2023-12-22 | 0.30 | 0.00 | 0.06 | 0.00 | - | - | 12 | 80.86% |
| DIS231229P00060000 | 2023-11-10 10:48AM EST | 2023-12-29 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 5 | 69.53% |
| DIS240105P00060000 | 2023-11-28 3:52PM EST | 2024-01-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 58.59% |
| DIS240119P00060000 | 2023-12-05 12:39PM EST | 2024-01-19 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 3,325 | 52.93% |
| DIS240216P00060000 | 2023-12-04 12:33PM EST | 2024-02-16 | 0.04 | 0.00 | 0.10 | 0.00 | - | 61 | 57 | 45.70% |
| DIS240315P00060000 | 2023-12-06 9:34AM EST | 2024-03-15 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 1 | 697 | 38.87% |
| DIS240419P00060000 | 2023-12-06 9:36AM EST | 2024-04-19 | 0.10 | 0.10 | 0.18 | -0.06 | -37.50% | 5 | 641 | 36.77% |
| DIS240621P00060000 | 2023-12-05 1:16PM EST | 2024-06-21 | 0.41 | 0.30 | 0.41 | 0.00 | - | 3 | 5,303 | 35.40% |
| DIS240719P00060000 | 2023-12-04 10:01AM EST | 2024-07-19 | 0.42 | 0.37 | 0.52 | 0.00 | - | 2 | 4 | 34.84% |
| DIS240920P00060000 | 2023-12-05 9:30AM EST | 2024-09-20 | 0.65 | 0.59 | 0.66 | 0.00 | - | 1 | 1,992 | 32.50% |
| DIS250117P00060000 | 2023-12-05 3:13PM EST | 2025-01-17 | 1.16 | 1.03 | 1.23 | 0.00 | - | 10 | 4,844 | 32.03% |
| DIS250620P00060000 | 2023-11-28 3:49PM EST | 2025-06-20 | 1.65 | 1.61 | 1.70 | 0.00 | - | 111 | 540 | 29.98% |
| DIS251219P00060000 | 2023-11-22 10:23AM EST | 2025-12-19 | 2.30 | 2.18 | 2.33 | +0.30 | +15.00% | 1 | 359 | 28.82% |
| DIS260116P00060000 | 2023-12-04 12:46PM EST | 2026-01-16 | 2.34 | 2.27 | 2.47 | 0.00 | - | 9 | 192 | 28.86% |
© 2023 Yahoo. All rights reserved.