The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 2 | 8 |
| 48.60 | 0.00 | - | - | 1 | 70.00 | 0.03 | 0.00 | - | 1 | 11 |
| 30.70 | +0.02 | +0.07% | 5 | 5 | 75.00 | 0.25 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 212 | 1,201 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 2 | 549 |
| - | - | - | - | - | 87.00 | 0.01 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 89.00 | 0.07 | 0.00 | - | - | 110 |
| 15.40 | -0.10 | -0.65% | 11 | 123 | 90.00 | 0.01 | 0.00 | - | 102 | 3,269 |
| 14.73 | 0.00 | - | 4 | 15 | 91.00 | 0.01 | 0.00 | - | 1 | 1,695 |
| - | - | - | - | - | 92.00 | 0.01 | 0.00 | - | 1 | 680 |
| - | - | - | - | - | 93.00 | 0.01 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 94.00 | 0.01 | 0.00 | - | 126 | 743 |
| 10.70 | -0.50 | -4.46% | 4 | 15 | 95.00 | 0.01 | 0.00 | - | 4 | 763 |
| 9.45 | +0.23 | +2.49% | 4 | 4 | 96.00 | 0.01 | 0.00 | - | 1 | 269 |
| - | - | - | - | - | 97.00 | 0.01 | 0.00 | - | 813 | 1,398 |
| 7.65 | 0.00 | - | 19 | 24 | 98.00 | 0.01 | 0.00 | - | 9 | 1,615 |
| - | - | - | - | - | 99.00 | 0.01 | 0.00 | - | 249 | 977 |
| 5.78 | +0.22 | +3.96% | 40 | 203 | 100.00 | 0.01 | -0.01 | -50.00% | 1,550 | 6,690 |
| 4.45 | -0.10 | -2.20% | 14 | 67 | 101.00 | 0.01 | -0.01 | -50.00% | 312 | 1,971 |
| 4.00 | +0.50 | +14.29% | 2 | 303 | 102.00 | 0.01 | -0.06 | -85.71% | 694 | 2,515 |
| 2.87 | +0.27 | +10.38% | 125 | 273 | 103.00 | 0.03 | -0.05 | -62.50% | 707 | 2,720 |
| 1.81 | +0.11 | +6.47% | 282 | 637 | 104.00 | 0.07 | -0.12 | -63.16% | 4,623 | 4,396 |
| 0.98 | -0.02 | -1.96% | 1,890 | 3,445 | 105.00 | 0.23 | -0.25 | -52.08% | 3,232 | 6,422 |
| 0.43 | -0.10 | -18.87% | 6,693 | 5,242 | 106.00 | 0.65 | -1.12 | -63.28% | 1,546 | 4,696 |
| 0.17 | -0.10 | -38.46% | 7,087 | 9,420 | 107.00 | 1.40 | -1.10 | -44.00% | 365 | 3,476 |
| 0.07 | -0.09 | -56.25% | 4,000 | 13,342 | 108.00 | 2.25 | -0.37 | -14.12% | 209 | 1,347 |
| 0.03 | -0.07 | -58.33% | 1,338 | 3,415 | 109.00 | 3.35 | -0.23 | -6.42% | 276 | 1,809 |
| 0.03 | -0.04 | -57.14% | 1,361 | 8,305 | 110.00 | 4.20 | -0.34 | -7.47% | 251 | 2,358 |
| 0.02 | -0.02 | -50.00% | 130 | 2,359 | 111.00 | 5.30 | -0.26 | -4.68% | 168 | 1,356 |
| 0.02 | -0.01 | -33.33% | 142 | 7,971 | 112.00 | 6.18 | -0.37 | -5.65% | 162 | 1,694 |
| 0.02 | -0.01 | -50.00% | 36 | 5,563 | 113.00 | 7.45 | -0.19 | -2.49% | 125 | 518 |
| 0.01 | -0.02 | -66.67% | 258 | 1,654 | 114.00 | 8.67 | +1.11 | +14.68% | 30 | 642 |
| 0.01 | -0.01 | -50.00% | 381 | 4,205 | 115.00 | 9.30 | -0.23 | -2.42% | 193 | 1,711 |
| 0.01 | 0.00 | - | 219 | 2,358 | 116.00 | 10.65 | -0.25 | -2.29% | 16 | 663 |
| 0.01 | 0.00 | - | 62 | 4,137 | 117.00 | 11.55 | 0.00 | - | 4,167 | 223 |
| 0.01 | 0.00 | - | 33 | 2,074 | 118.00 | 12.50 | -0.30 | -2.34% | 11 | 55 |
| 0.01 | 0.00 | - | 12 | 1,084 | 119.00 | 13.95 | +0.50 | +3.72% | 1 | 7 |
| 0.01 | 0.00 | - | 1,345 | 8,948 | 120.00 | 14.21 | -0.29 | -2.00% | 10 | 11 |
| 0.01 | 0.00 | - | 12 | 2,706 | 121.00 | 15.25 | 0.00 | - | 404 | 10 |
| 0.01 | 0.00 | - | 23 | 1,521 | 122.00 | 16.75 | 0.00 | - | 1,031 | 0 |
| 0.01 | 0.00 | - | 16 | 2,175 | 123.00 | 17.40 | 0.00 | - | 182 | 0 |
| 0.01 | 0.00 | - | 35 | 1,393 | 124.00 | 18.80 | 0.00 | - | 20 | 4 |
| 0.01 | 0.00 | - | 25 | 4,284 | 125.00 | 19.53 | 0.00 | - | 63 | 4 |
| 0.01 | 0.00 | - | 18 | 2,973 | 126.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 2 | 1,394 | 127.00 | 21.65 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 30 | 1,511 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 1,507 | 129.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,475 | 130.00 | 24.85 | 0.00 | - | 10 | 3 |
| 0.03 | 0.00 | - | 2 | 983 | 131.00 | 25.45 | 0.00 | - | 41 | 6 |
| 0.01 | 0.00 | - | 11 | 1,245 | 132.00 | 25.60 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 1,079 | 133.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 467 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,568 | 135.00 | 29.60 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 72 | 90 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 2,875 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 82 | 1,072 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 749 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 175 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 521 | 160.00 | 47.55 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.