The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00085000 | 2024-05-07 11:08AM EDT | 2024-05-10 | 20.20 | 20.10 | 21.55 | 0.00 | - | - | 4 | 308.20% |
| DIS240517C00085000 | 2024-05-07 10:45AM EDT | 2024-05-17 | 20.00 | 20.75 | 21.15 | 0.00 | - | 27 | 32 | 53.13% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 20.86 | 20.80 | 21.65 | 0.00 | - | - | 2 | 59.52% |
| DIS240621C00085000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 21.50 | 21.35 | 21.85 | 0.00 | - | 7 | 2,988 | 52.34% |
| DIS240719C00085000 | 2024-05-09 9:51AM EDT | 2024-07-19 | 22.00 | 21.40 | 22.00 | 0.00 | - | 1 | 271 | 42.58% |
| DIS240816C00085000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 21.90 | 21.85 | 22.65 | 0.00 | - | - | 6 | 42.03% |
| DIS240920C00085000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 33.39 | 22.50 | 23.05 | 0.00 | - | 16 | 679 | 38.93% |
| DIS241018C00085000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 22.50 | 22.95 | 23.40 | 0.00 | - | 1 | 22 | 37.51% |
| DIS241115C00085000 | 2024-05-10 10:49AM EDT | 2024-11-15 | 23.89 | 23.00 | 24.35 | +0.14 | +0.59% | 5 | 1 | 39.56% |
| DIS241220C00085000 | 2024-05-10 10:49AM EDT | 2024-12-20 | 24.35 | 24.40 | 24.70 | +0.20 | +0.83% | 9 | 3 | 37.94% |
| DIS250117C00085000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 24.80 | 24.50 | 25.00 | 0.00 | - | 2 | 3,497 | 37.02% |
| DIS250321C00085000 | 2024-05-09 3:10PM EDT | 2025-03-21 | 25.95 | 25.60 | 26.65 | 0.00 | - | 2 | 109 | 39.03% |
| DIS250620C00085000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 28.00 | 27.25 | 28.55 | +1.05 | +3.90% | 1 | 679 | 40.06% |
| DIS251219C00085000 | 2024-05-08 3:43PM EDT | 2025-12-19 | 30.40 | 29.85 | 31.35 | 0.00 | - | 4 | 563 | 39.99% |
| DIS260116C00085000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 30.40 | 29.85 | 31.05 | 0.00 | - | 1 | 496 | 38.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.28 | 0.00 | - | 2 | 549 | 312.70% |
| DIS240517P00085000 | 2024-05-10 12:11PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 301 | 58.59% |
| DIS240524P00085000 | 2024-05-09 3:44PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 280 | 46.48% |
| DIS240531P00085000 | 2024-05-09 9:43AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.08 | 0.00 | - | 8 | 43 | 44.14% |
| DIS240614P00085000 | 2024-05-09 12:51PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 38.28% |
| DIS240621P00085000 | 2024-05-10 11:38AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 8 | 12,757 | 30.27% |
| DIS240719P00085000 | 2024-05-10 11:18AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.19 | -0.05 | -29.41% | 5 | 1,693 | 28.47% |
| DIS240816P00085000 | 2024-05-08 2:00PM EDT | 2024-08-16 | 0.45 | 0.36 | 0.39 | 0.00 | - | 17 | 128 | 27.93% |
| DIS240920P00085000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 0.57 | 0.53 | 0.56 | -0.01 | -1.72% | 5 | 2,093 | 26.12% |
| DIS241018P00085000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 0.72 | 0.71 | 0.74 | -0.17 | -19.10% | 9 | 375 | 25.53% |
| DIS241115P00085000 | 2024-05-09 12:00PM EDT | 2024-11-15 | 1.18 | 0.99 | 1.23 | 0.00 | - | 1 | 11 | 27.28% |
| DIS241220P00085000 | 2024-05-10 9:38AM EDT | 2024-12-20 | 1.37 | 1.36 | 1.46 | -0.11 | -7.43% | 1 | 22 | 26.48% |
| DIS250117P00085000 | 2024-05-09 12:23PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.66 | -0.05 | -2.94% | 10 | 13,217 | 26.06% |
| DIS250321P00085000 | 2024-05-10 11:42AM EDT | 2025-03-21 | 2.26 | 2.21 | 2.30 | 0.00 | - | 3 | 587 | 26.22% |
| DIS250620P00085000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 3.00 | 2.82 | 3.05 | -0.10 | -3.23% | 34 | 2,906 | 25.82% |
| DIS251219P00085000 | 2024-05-08 1:28PM EDT | 2025-12-19 | 4.70 | 4.30 | 4.65 | 0.00 | - | 2 | 1,058 | 25.88% |
| DIS260116P00085000 | 2024-05-10 11:27AM EDT | 2026-01-16 | 4.75 | 4.30 | 4.85 | -0.08 | -1.66% | 19 | 2,453 | 25.80% |
© 2024 Yahoo. All rights reserved.