The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 80.00 | 39.00 | 31.00 | 33.40 | 0.00 | - | 4 | 1 | 167.19% |
| DIS240503C00085000 | 2024-04-19 3:46PM EDT | 85.00 | 27.40 | 27.40 | 28.05 | 0.00 | - | 2 | 3 | 121.68% |
| DIS240503C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 23.57 | 22.70 | 22.95 | 0.00 | - | 3 | 14 | 81.25% |
| DIS240503C00095000 | 2024-04-25 3:00PM EDT | 95.00 | 17.41 | 17.65 | 18.30 | 0.00 | - | 200 | 204 | 76.47% |
| DIS240503C00100000 | 2024-04-24 11:45AM EDT | 100.00 | 12.60 | 12.60 | 13.00 | -1.07 | -7.83% | 15 | 33 | 58.79% |
| DIS240503C00101000 | 2024-04-26 12:32PM EDT | 101.00 | 11.75 | 11.65 | 12.25 | -2.46 | -17.31% | 25 | 2 | 52.44% |
| DIS240503C00102000 | 2024-04-26 3:28PM EDT | 102.00 | 10.56 | 10.70 | 11.00 | -0.46 | -4.17% | 9 | 12 | 51.07% |
| DIS240503C00103000 | 2024-04-24 10:04AM EDT | 103.00 | 9.80 | 9.70 | 10.05 | -1.18 | -10.75% | 3 | 8 | 49.32% |
| DIS240503C00104000 | 2024-04-26 11:49AM EDT | 104.00 | 8.60 | 8.75 | 9.00 | -0.90 | -9.47% | 4 | 19 | 43.36% |
| DIS240503C00105000 | 2024-04-26 2:55PM EDT | 105.00 | 7.45 | 7.70 | 8.05 | -0.40 | -5.10% | 20 | 279 | 41.31% |
| DIS240503C00106000 | 2024-04-26 3:21PM EDT | 106.00 | 6.55 | 6.75 | 7.10 | 0.00 | - | 7 | 56 | 38.87% |
| DIS240503C00107000 | 2024-04-26 2:39PM EDT | 107.00 | 5.40 | 4.90 | 6.10 | +0.10 | +1.89% | 16 | 175 | 34.62% |
| DIS240503C00108000 | 2024-04-26 3:45PM EDT | 108.00 | 4.90 | 4.90 | 5.15 | +1.30 | +36.11% | 32 | 34 | 31.64% |
| DIS240503C00109000 | 2024-04-26 3:49PM EDT | 109.00 | 3.90 | 3.90 | 4.20 | +0.40 | +11.43% | 19 | 24 | 28.27% |
| DIS240503C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 3.30 | 3.20 | 3.35 | -0.17 | -4.90% | 96 | 240 | 26.56% |
| DIS240503C00111000 | 2024-04-26 3:40PM EDT | 111.00 | 2.54 | 2.45 | 2.64 | -0.13 | -4.87% | 130 | 346 | 26.39% |
| DIS240503C00112000 | 2024-04-26 3:59PM EDT | 112.00 | 1.84 | 1.81 | 1.91 | -0.23 | -11.11% | 1,030 | 709 | 24.44% |
| DIS240503C00113000 | 2024-04-26 3:59PM EDT | 113.00 | 1.27 | 1.26 | 1.33 | -0.23 | -15.33% | 1,688 | 439 | 23.44% |
| DIS240503C00114000 | 2024-04-26 3:59PM EDT | 114.00 | 0.90 | 0.84 | 0.90 | -0.15 | -14.29% | 588 | 1,562 | 23.10% |
| DIS240503C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 0.55 | 0.52 | 0.56 | -0.18 | -24.66% | 502 | 957 | 22.49% |
| DIS240503C00116000 | 2024-04-26 3:58PM EDT | 116.00 | 0.32 | 0.31 | 0.35 | -0.17 | -34.69% | 2,656 | 1,450 | 22.61% |
| DIS240503C00117000 | 2024-04-26 3:58PM EDT | 117.00 | 0.19 | 0.19 | 0.23 | -0.12 | -38.71% | 160 | 1,059 | 23.34% |
| DIS240503C00118000 | 2024-04-26 3:58PM EDT | 118.00 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 493 | 1,045 | 23.24% |
| DIS240503C00119000 | 2024-04-26 3:57PM EDT | 119.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 273 | 955 | 23.83% |
| DIS240503C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 155 | 1,072 | 25.20% |
| DIS240503C00121000 | 2024-04-26 3:40PM EDT | 121.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 223 | 352 | 30.76% |
| DIS240503C00122000 | 2024-04-26 3:53PM EDT | 122.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 20 | 592 | 28.52% |
| DIS240503C00123000 | 2024-04-26 2:30PM EDT | 123.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 217 | 2,457 | 29.69% |
| DIS240503C00124000 | 2024-04-26 3:59PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 154 | 30.47% |
| DIS240503C00125000 | 2024-04-25 3:13PM EDT | 125.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 7 | 1,742 | 40.82% |
| DIS240503C00126000 | 2024-04-26 3:21PM EDT | 126.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 6 | 177 | 43.36% |
| DIS240503C00127000 | 2024-04-26 3:31PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 236 | 38.67% |
| DIS240503C00128000 | 2024-04-22 1:56PM EDT | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 172 | 41.02% |
| DIS240503C00129000 | 2024-04-25 1:09PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 42.97% |
| DIS240503C00130000 | 2024-04-26 3:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 777 | 39.84% |
| DIS240503C00131000 | 2024-04-23 3:25PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 47.27% |
| DIS240503C00132000 | 2024-04-26 11:28AM EDT | 132.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 8 | 89 | 51.17% |
| DIS240503C00133000 | 2024-04-16 11:16AM EDT | 133.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 50 | 43 | 53.52% |
| DIS240503C00134000 | 2024-04-22 1:41PM EDT | 134.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 185 | 52.34% |
| DIS240503C00135000 | 2024-04-24 3:35PM EDT | 135.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 27 | 585 | 56.64% |
| DIS240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 25 | 1,143 | 67.19% |
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 26 | 76.56% |
| DIS240503C00150000 | 2024-04-17 3:17PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 68.75% |
| DIS240503C00155000 | 2024-03-27 10:50AM EDT | 155.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 9 | 9 | 93.75% |
| DIS240503C00160000 | 2024-04-26 3:21PM EDT | 160.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 3 | 7 | 101.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 2024-03-22 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 192.19% |
| DIS240503P00085000 | 2024-04-25 9:54AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 78.13% |
| DIS240503P00090000 | 2024-04-25 11:04AM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 56.25% |
| DIS240503P00095000 | 2024-04-25 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 868 | 56.25% |
| DIS240503P00099000 | 2024-04-22 12:33PM EDT | 99.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 50 | 63 | 50.39% |
| DIS240503P00100000 | 2024-04-26 3:41PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 111 | 1,041 | 39.65% |
| DIS240503P00101000 | 2024-04-26 10:53AM EDT | 101.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 8 | 1,052 | 36.72% |
| DIS240503P00102000 | 2024-04-26 11:14AM EDT | 102.00 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 6 | 202 | 37.70% |
| DIS240503P00103000 | 2024-04-26 11:32AM EDT | 103.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 6 | 347 | 32.42% |
| DIS240503P00104000 | 2024-04-26 10:04AM EDT | 104.00 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 2 | 171 | 35.94% |
| DIS240503P00105000 | 2024-04-26 2:36PM EDT | 105.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 54 | 192 | 28.32% |
| DIS240503P00106000 | 2024-04-26 3:57PM EDT | 106.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 76 | 459 | 26.66% |
| DIS240503P00107000 | 2024-04-26 3:38PM EDT | 107.00 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 51 | 277 | 25.49% |
| DIS240503P00108000 | 2024-04-26 3:57PM EDT | 108.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 224 | 965 | 23.98% |
| DIS240503P00109000 | 2024-04-26 3:46PM EDT | 109.00 | 0.28 | 0.23 | 0.27 | -0.09 | -24.32% | 855 | 497 | 23.19% |
| DIS240503P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.38 | 0.38 | 0.42 | -0.15 | -28.30% | 1,226 | 3,481 | 22.36% |
| DIS240503P00111000 | 2024-04-26 3:57PM EDT | 111.00 | 0.64 | 0.62 | 0.66 | -0.19 | -22.89% | 164 | 1,434 | 21.88% |
| DIS240503P00112000 | 2024-04-26 3:57PM EDT | 112.00 | 1.00 | 0.96 | 1.07 | -0.18 | -15.25% | 1,606 | 875 | 22.63% |
| DIS240503P00113000 | 2024-04-26 3:46PM EDT | 113.00 | 1.59 | 1.42 | 1.58 | -0.01 | -0.62% | 730 | 547 | 23.10% |
| DIS240503P00114000 | 2024-04-26 3:57PM EDT | 114.00 | 2.04 | 1.97 | 2.20 | -0.13 | -5.99% | 280 | 614 | 23.63% |
| DIS240503P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 2.77 | 2.51 | 2.99 | -0.01 | -0.36% | 60 | 767 | 25.54% |
| DIS240503P00116000 | 2024-04-26 3:17PM EDT | 116.00 | 3.45 | 3.40 | 4.55 | -0.14 | -3.90% | 140 | 399 | 41.07% |
| DIS240503P00117000 | 2024-04-26 3:59PM EDT | 117.00 | 4.39 | 4.25 | 4.50 | -0.32 | -6.79% | 16 | 195 | 23.34% |
| DIS240503P00118000 | 2024-04-26 3:51PM EDT | 118.00 | 5.40 | 5.20 | 5.40 | -0.10 | -1.82% | 22 | 347 | 23.24% |
| DIS240503P00119000 | 2024-04-26 2:52PM EDT | 119.00 | 6.74 | 6.10 | 6.45 | +1.44 | +27.17% | 35 | 290 | 28.57% |
| DIS240503P00120000 | 2024-04-26 2:50PM EDT | 120.00 | 7.85 | 6.75 | 7.45 | +0.68 | +9.48% | 9 | 364 | 31.84% |
| DIS240503P00121000 | 2024-04-22 2:59PM EDT | 121.00 | 8.22 | 8.10 | 8.75 | 0.00 | - | 4 | 10 | 45.46% |
| DIS240503P00122000 | 2024-04-26 10:45AM EDT | 122.00 | 9.65 | 9.15 | 9.40 | +1.90 | +24.52% | 2 | 317 | 35.45% |
| DIS240503P00123000 | 2024-04-26 3:08PM EDT | 123.00 | 10.70 | 10.15 | 10.45 | -0.15 | -1.38% | 2 | 10 | 41.02% |
| DIS240503P00124000 | 2024-04-24 3:52PM EDT | 124.00 | 9.90 | 11.15 | 12.35 | 0.00 | - | 2 | 0 | 55.86% |
| DIS240503P00125000 | 2024-04-17 3:16PM EDT | 125.00 | 11.95 | 12.15 | 13.35 | 0.00 | - | 7 | 0 | 59.18% |
| DIS240503P00126000 | 2024-04-17 1:57PM EDT | 126.00 | 13.55 | 13.10 | 13.35 | +1.10 | +8.84% | 3 | 0 | 42.58% |
| DIS240503P00127000 | 2024-04-24 3:52PM EDT | 127.00 | 12.90 | 14.10 | 14.75 | 0.00 | - | 2 | 1 | 50.78% |
| DIS240503P00129000 | 2024-04-03 3:14PM EDT | 129.00 | 16.55 | 16.05 | 16.40 | +6.30 | +61.46% | 2 | 0 | 54.20% |
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 145.00 | 26.87 | 32.10 | 32.45 | 0.00 | - | 1 | 0 | 62.50% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 150.00 | 31.60 | 37.05 | 37.60 | 0.00 | - | 4 | 0 | 89.06% |
| DIS240503P00160000 | 2024-03-28 11:20AM EDT | 160.00 | 37.30 | 46.80 | 47.70 | 0.00 | - | 2 | 0 | 144.34% |
© 2024 Yahoo. All rights reserved.