The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00085000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.05 | 4.95 | 6.20 | +0.50 | +10.99% | 94 | 87 | 64.99% |
| DIS240809C00085000 | 2024-07-26 12:41PM EDT | 2024-08-09 | 6.65 | 6.30 | 6.45 | +0.35 | +5.56% | 8 | 56 | 50.34% |
| DIS240816C00085000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.55 | 6.55 | 6.65 | -0.15 | -2.24% | 47 | 105 | 43.87% |
| DIS240823C00085000 | 2024-07-23 3:28PM EDT | 2024-08-23 | 8.03 | 6.75 | 6.90 | 0.00 | - | 4 | 8 | 40.97% |
| DIS240830C00085000 | 2024-07-25 2:03PM EDT | 2024-08-30 | 7.45 | 6.95 | 8.20 | +0.20 | +2.76% | 25 | 35 | 49.84% |
| DIS240920C00085000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 7.60 | 7.60 | 7.75 | +0.30 | +4.11% | 10 | 703 | 35.84% |
| DIS241018C00085000 | 2024-07-26 3:32PM EDT | 2024-10-18 | 8.40 | 8.45 | 8.55 | -0.05 | -0.59% | 212 | 153 | 34.40% |
| DIS241115C00085000 | 2024-07-26 3:06PM EDT | 2024-11-15 | 9.70 | 9.65 | 9.80 | +0.10 | +1.04% | 2 | 102 | 36.61% |
| DIS241220C00085000 | 2024-07-26 11:56AM EDT | 2024-12-20 | 10.35 | 10.30 | 10.55 | +0.35 | +3.50% | 10 | 824 | 35.47% |
| DIS250117C00085000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 10.80 | 10.65 | 10.95 | +0.30 | +2.86% | 21 | 3,572 | 34.23% |
| DIS250321C00085000 | 2024-07-26 1:52PM EDT | 2025-03-21 | 12.45 | 12.30 | 12.45 | -0.25 | -1.97% | 3 | 168 | 34.85% |
| DIS250620C00085000 | 2024-07-25 3:47PM EDT | 2025-06-20 | 13.98 | 14.05 | 14.45 | 0.00 | - | 3 | 708 | 35.85% |
| DIS251219C00085000 | 2024-07-25 12:02PM EDT | 2025-12-19 | 17.15 | 16.75 | 18.00 | 0.00 | - | 3 | 580 | 37.63% |
| DIS260116C00085000 | 2024-07-26 1:40PM EDT | 2026-01-16 | 17.45 | 17.05 | 17.30 | +0.25 | +1.45% | 21 | 549 | 34.93% |
| DIS261218C00085000 | 2024-07-26 1:34PM EDT | 2026-12-18 | 21.50 | 20.95 | 21.45 | +0.50 | +2.38% | 11 | 48 | 35.38% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00085000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 291 | 687 | 26.07% |
| DIS240809P00085000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 1.24 | 1.20 | 1.27 | -0.16 | -11.43% | 255 | 842 | 45.95% |
| DIS240816P00085000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 1.37 | 1.34 | 1.39 | -0.18 | -11.61% | 1,015 | 5,437 | 39.26% |
| DIS240823P00085000 | 2024-07-26 11:58AM EDT | 2024-08-23 | 1.40 | 1.38 | 1.58 | -0.27 | -16.17% | 3 | 197 | 36.33% |
| DIS240830P00085000 | 2024-07-26 10:22AM EDT | 2024-08-30 | 1.50 | 1.49 | 2.08 | -0.19 | -11.24% | 7 | 112 | 37.79% |
| DIS240920P00085000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 2.02 | 1.96 | 2.01 | -0.23 | -10.22% | 332 | 3,257 | 29.30% |
| DIS241018P00085000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 2.47 | 2.22 | 2.45 | -0.20 | -7.49% | 412 | 1,566 | 26.86% |
| DIS241115P00085000 | 2024-07-26 12:24PM EDT | 2024-11-15 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 107 | 1,406 | 28.31% |
| DIS241220P00085000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 3.90 | 3.80 | 3.95 | -0.05 | -1.27% | 81 | 1,850 | 27.60% |
| DIS250117P00085000 | 2024-07-26 1:50PM EDT | 2025-01-17 | 4.12 | 4.10 | 4.20 | -0.18 | -4.19% | 41 | 13,050 | 26.39% |
| DIS250321P00085000 | 2024-07-26 11:08AM EDT | 2025-03-21 | 5.00 | 4.95 | 5.10 | -0.25 | -4.76% | 28 | 1,693 | 25.98% |
| DIS250620P00085000 | 2024-07-26 2:54PM EDT | 2025-06-20 | 5.90 | 5.40 | 6.40 | -0.15 | -2.48% | 45 | 3,106 | 26.17% |
| DIS251219P00085000 | 2024-07-26 12:13PM EDT | 2025-12-19 | 7.63 | 7.50 | 7.80 | -0.07 | -0.91% | 1 | 1,108 | 24.51% |
| DIS260116P00085000 | 2024-07-26 11:38AM EDT | 2026-01-16 | 7.97 | 7.75 | 7.95 | -0.01 | -0.13% | 3 | 4,102 | 24.23% |
| DIS261218P00085000 | 2024-07-25 3:24PM EDT | 2026-12-18 | 9.65 | 8.35 | 9.95 | 0.00 | - | 1 | 1,071 | 22.83% |
© 2024 Yahoo. All rights reserved.