The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.80 | 0.00 | - | 1 | 1 | 60.00 | 0.06 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 2 | 4 |
| 32.00 | 0.00 | - | 2 | 1 | 75.00 | 0.02 | 0.00 | - | 10 | 66 |
| 33.00 | 0.00 | - | 1 | 17 | 80.00 | 0.01 | 0.00 | - | 1 | 519 |
| 20.00 | 0.00 | - | 27 | 32 | 85.00 | 0.01 | 0.00 | - | 3 | 301 |
| 15.88 | +0.13 | +0.83% | 11 | 1,722 | 90.00 | 0.01 | 0.00 | - | 111 | 1,797 |
| 10.85 | 0.00 | - | 233 | 623 | 95.00 | 0.02 | 0.00 | - | 33 | 1,835 |
| 7.74 | 0.00 | - | 2 | 32 | 98.00 | 0.04 | 0.00 | - | 35 | 653 |
| 6.80 | 0.00 | - | 1 | 73 | 99.00 | 0.05 | -0.02 | -28.57% | 29 | 210 |
| 5.55 | -0.18 | -3.14% | 78 | 1,494 | 100.00 | 0.09 | -0.02 | -18.18% | 1,204 | 5,125 |
| 4.92 | 0.00 | - | 12 | 208 | 101.00 | 0.15 | -0.03 | -16.67% | 131 | 1,516 |
| 3.75 | -0.15 | -3.85% | 5 | 457 | 102.00 | 0.25 | -0.04 | -13.79% | 94 | 697 |
| 3.01 | -0.17 | -5.35% | 7 | 133 | 103.00 | 0.41 | -0.07 | -15.22% | 159 | 1,213 |
| 2.39 | +0.02 | +0.84% | 108 | 520 | 104.00 | 0.71 | -0.03 | -4.05% | 2,319 | 2,281 |
| 1.64 | -0.12 | -6.82% | 584 | 2,643 | 105.00 | 1.05 | -0.10 | -8.70% | 1,064 | 6,999 |
| 1.10 | -0.19 | -14.73% | 1,033 | 2,394 | 106.00 | 1.66 | 0.00 | - | 492 | 1,208 |
| 0.79 | -0.15 | -15.96% | 724 | 2,974 | 107.00 | 2.21 | -0.09 | -3.93% | 175 | 943 |
| 0.59 | -0.11 | -16.18% | 760 | 4,369 | 108.00 | 3.00 | -0.11 | -3.54% | 24 | 443 |
| 0.42 | -0.12 | -22.22% | 524 | 3,401 | 109.00 | 3.95 | 0.00 | - | 218 | 528 |
| 0.33 | -0.08 | -19.51% | 1,493 | 12,129 | 110.00 | 4.95 | +0.17 | +3.56% | 178 | 18,251 |
| 0.27 | -0.05 | -15.62% | 557 | 17,773 | 111.00 | 5.70 | -0.05 | -0.87% | 20 | 617 |
| 0.22 | -0.06 | -21.43% | 24 | 6,299 | 112.00 | 6.63 | -0.05 | -0.75% | 207 | 1,245 |
| 0.19 | -0.03 | -13.64% | 190 | 1,337 | 113.00 | 7.80 | 0.00 | - | 12 | 529 |
| 0.16 | -0.03 | -15.79% | 23 | 2,526 | 114.00 | 8.21 | -0.29 | -3.41% | 13 | 781 |
| 0.14 | -0.04 | -22.22% | 248 | 24,388 | 115.00 | 9.58 | -0.13 | -1.34% | 9 | 3,700 |
| 0.07 | -0.07 | -36.84% | 56 | 15,369 | 116.00 | 10.65 | 0.00 | - | 29 | 314 |
| 0.09 | -0.03 | -25.00% | 148 | 1,287 | 117.00 | 11.37 | 0.00 | - | 1 | 210 |
| 0.10 | -0.01 | -9.09% | 6 | 542 | 118.00 | 12.60 | -0.67 | -5.05% | 12 | 147 |
| 0.11 | -0.01 | -8.33% | 6 | 741 | 119.00 | 13.30 | 0.00 | - | 5 | 12 |
| 0.12 | +0.06 | +600.00% | 564 | 20,082 | 120.00 | 14.40 | +0.50 | +3.60% | 5 | 225 |
| 0.06 | 0.00 | - | 8 | 852 | 121.00 | 16.05 | 0.00 | - | 30 | 0 |
| 0.06 | +0.02 | +100.00% | 299 | 989 | 122.00 | 17.10 | 0.00 | - | 87 | 0 |
| 0.04 | 0.00 | - | 115 | 1,078 | 123.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 214 | 1,018 | 124.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 796 | 26,933 | 125.00 | 20.10 | 0.00 | - | 60 | 0 |
| 0.01 | -0.02 | -66.67% | 11 | 1,881 | 126.00 | 20.35 | -0.15 | -0.73% | 17 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 500 | 127.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 71 | 46,862 | 130.00 | 24.35 | +0.30 | +1.25% | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 27,283 | 135.00 | 19.40 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 5,589 | 140.00 | 27.90 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 10 | 2,295 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 589 | 150.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,997 | 155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 256 | 160.00 | 42.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 31 | 256 | 165.00 | 43.35 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.