The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 48.14 | 44.80 | 47.75 | 0.00 | - | 2 | 2 | 104.69% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 33.13 | 30.40 | 32.15 | 0.00 | - | 1 | 1 | 68.95% |
| DIS240531C00095000 | 2024-04-30 9:45AM EDT | 95.00 | 17.60 | 16.50 | 16.85 | 0.00 | - | 3 | 5 | 48.19% |
| DIS240531C00099000 | 2024-04-26 3:21PM EDT | 99.00 | 14.44 | 11.65 | 13.85 | 0.00 | - | 1 | 2 | 50.88% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.21 | 12.00 | 12.20 | 0.00 | - | 2 | 4 | 40.87% |
| DIS240531C00102000 | 2024-04-29 9:33AM EDT | 102.00 | 13.18 | 10.35 | 10.65 | 0.00 | - | 1 | 5 | 40.65% |
| DIS240531C00103000 | 2024-04-16 12:10PM EDT | 103.00 | 13.07 | 9.55 | 9.95 | 0.00 | - | 1 | 18 | 40.92% |
| DIS240531C00106000 | 2024-04-25 2:16PM EDT | 106.00 | 8.45 | 7.30 | 7.85 | 0.00 | - | - | 0 | 40.10% |
| DIS240531C00107000 | 2024-04-25 3:50PM EDT | 107.00 | 8.15 | 6.65 | 6.80 | 0.00 | - | - | 2 | 36.46% |
| DIS240531C00108000 | 2024-04-26 3:22PM EDT | 108.00 | 7.20 | 6.05 | 6.30 | 0.00 | - | 10 | 12 | 37.22% |
| DIS240531C00109000 | 2024-04-30 12:05PM EDT | 109.00 | 5.85 | 5.45 | 5.60 | 0.00 | - | 2 | 5 | 36.08% |
| DIS240531C00110000 | 2024-05-01 11:43AM EDT | 110.00 | 5.06 | 4.90 | 5.05 | -0.04 | -0.78% | 1 | 69 | 35.90% |
| DIS240531C00111000 | 2024-05-01 10:00AM EDT | 111.00 | 4.54 | 4.40 | 4.50 | -0.09 | -1.94% | 1 | 32 | 35.45% |
| DIS240531C00112000 | 2024-05-01 1:42PM EDT | 112.00 | 4.00 | 3.90 | 4.05 | -0.25 | -5.88% | 10 | 318 | 35.50% |
| DIS240531C00113000 | 2024-05-01 10:38AM EDT | 113.00 | 3.45 | 3.50 | 3.55 | -0.37 | -9.69% | 1 | 98 | 34.90% |
| DIS240531C00114000 | 2024-05-01 1:02PM EDT | 114.00 | 3.09 | 3.05 | 3.15 | -0.31 | -9.12% | 3 | 239 | 34.82% |
| DIS240531C00115000 | 2024-05-01 12:54PM EDT | 115.00 | 2.73 | 2.71 | 2.78 | -0.42 | -13.33% | 13 | 89 | 34.69% |
| DIS240531C00116000 | 2024-05-01 11:47AM EDT | 116.00 | 2.44 | 1.89 | 2.44 | -0.11 | -4.31% | 1 | 12 | 34.57% |
| DIS240531C00117000 | 2024-05-01 12:21PM EDT | 117.00 | 2.16 | 2.08 | 2.14 | -0.09 | -4.00% | 15 | 333 | 34.51% |
| DIS240531C00118000 | 2024-05-01 1:55PM EDT | 118.00 | 1.85 | 1.82 | 1.88 | -0.05 | -2.62% | 2 | 87 | 34.56% |
| DIS240531C00119000 | 2024-05-01 12:18PM EDT | 119.00 | 1.63 | 1.56 | 1.63 | -0.11 | -6.32% | 6 | 25 | 34.45% |
| DIS240531C00120000 | 2024-05-01 11:31AM EDT | 120.00 | 1.47 | 1.15 | 1.42 | -0.05 | -3.29% | 5 | 122 | 34.47% |
| DIS240531C00121000 | 2024-04-30 3:03PM EDT | 121.00 | 1.23 | 1.19 | 1.65 | 0.00 | - | 5 | 17 | 38.84% |
| DIS240531C00122000 | 2024-05-01 12:32PM EDT | 122.00 | 1.05 | 1.03 | 1.07 | -0.05 | -4.55% | 26 | 76 | 34.55% |
| DIS240531C00123000 | 2024-04-30 10:54AM EDT | 123.00 | 0.98 | 0.89 | 0.93 | 0.00 | - | 1 | 38 | 34.67% |
| DIS240531C00124000 | 2024-05-01 12:26PM EDT | 124.00 | 0.80 | 0.76 | 0.81 | -0.04 | -4.76% | 1 | 116 | 34.82% |
| DIS240531C00125000 | 2024-05-01 1:37PM EDT | 125.00 | 0.70 | 0.67 | 0.70 | -0.05 | -6.67% | 371 | 90 | 34.91% |
| DIS240531C00126000 | 2024-05-01 11:21AM EDT | 126.00 | 0.65 | 0.51 | 0.61 | 0.00 | - | 2 | 20 | 35.11% |
| DIS240531C00127000 | 2024-04-30 3:03PM EDT | 127.00 | 0.62 | 0.50 | 0.53 | 0.00 | - | 20 | 165 | 35.30% |
| DIS240531C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.47 | 0.43 | 0.46 | 0.00 | - | 1 | 15 | 35.45% |
| DIS240531C00129000 | 2024-04-23 2:18PM EDT | 129.00 | 0.68 | 0.37 | 0.41 | 0.00 | - | 2 | 9 | 35.86% |
| DIS240531C00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.36 | 0.32 | 0.35 | 0.00 | - | 3 | 48 | 35.89% |
| DIS240531C00131000 | 2024-05-01 10:58AM EDT | 131.00 | 0.31 | 0.29 | 0.31 | -0.05 | -13.89% | 1 | 12 | 36.23% |
| DIS240531C00135000 | 2024-05-01 12:11PM EDT | 135.00 | 0.19 | 0.07 | 0.27 | -0.02 | -9.52% | 2 | 25 | 40.09% |
| DIS240531C00140000 | 2024-04-22 2:34PM EDT | 140.00 | 0.13 | 0.02 | 0.40 | 0.00 | - | 5 | 3 | 49.51% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00090000 | 2024-04-30 12:18PM EDT | 90.00 | 0.17 | 0.04 | 1.47 | 0.00 | - | 2 | 56 | 55.57% |
| DIS240531P00095000 | 2024-05-01 10:08AM EDT | 95.00 | 0.44 | 0.36 | 0.39 | +0.05 | +12.82% | 1 | 48 | 37.31% |
| DIS240531P00097000 | 2024-05-01 12:41PM EDT | 97.00 | 0.50 | 0.50 | 0.54 | +0.06 | +13.64% | 3 | 36 | 36.30% |
| DIS240531P00098000 | 2024-04-30 1:28PM EDT | 98.00 | 0.60 | 0.59 | 0.63 | 0.00 | - | 3 | 27 | 35.74% |
| DIS240531P00099000 | 2024-04-25 3:41PM EDT | 99.00 | 0.62 | 0.70 | 0.74 | 0.00 | - | - | 5 | 35.30% |
| DIS240531P00100000 | 2024-05-01 12:02PM EDT | 100.00 | 0.80 | 0.83 | 0.86 | -0.05 | -5.88% | 3 | 40 | 34.79% |
| DIS240531P00101000 | 2024-05-01 12:55PM EDT | 101.00 | 0.99 | 0.98 | 1.01 | +0.09 | +10.00% | 2 | 50 | 34.42% |
| DIS240531P00102000 | 2024-05-01 11:51AM EDT | 102.00 | 1.13 | 1.15 | 1.19 | +0.10 | +9.71% | 7 | 58 | 34.16% |
| DIS240531P00103000 | 2024-04-30 1:31PM EDT | 103.00 | 1.31 | 1.35 | 1.39 | 0.00 | - | 4 | 27 | 33.83% |
| DIS240531P00104000 | 2024-05-01 12:55PM EDT | 104.00 | 1.59 | 1.44 | 1.63 | +0.14 | +9.66% | 115 | 53 | 33.64% |
| DIS240531P00105000 | 2024-05-01 10:22AM EDT | 105.00 | 1.96 | 1.84 | 1.90 | +0.11 | +5.95% | 1 | 110 | 33.45% |
| DIS240531P00106000 | 2024-05-01 11:35AM EDT | 106.00 | 2.16 | 2.14 | 2.19 | +0.10 | +4.85% | 1 | 171 | 33.15% |
| DIS240531P00107000 | 2024-05-01 10:31AM EDT | 107.00 | 2.61 | 2.45 | 2.61 | +0.26 | +11.06% | 1 | 22 | 33.69% |
| DIS240531P00108000 | 2024-05-01 10:22AM EDT | 108.00 | 2.97 | 2.82 | 2.92 | +0.21 | +7.61% | 1 | 50 | 33.00% |
| DIS240531P00109000 | 2024-05-01 12:26PM EDT | 109.00 | 3.21 | 3.25 | 3.35 | +0.06 | +1.90% | 24 | 41 | 33.00% |
| DIS240531P00110000 | 2024-05-01 12:12PM EDT | 110.00 | 3.65 | 3.70 | 3.80 | +0.09 | +2.53% | 20 | 62 | 32.85% |
| DIS240531P00111000 | 2024-05-01 10:57AM EDT | 111.00 | 4.30 | 4.15 | 4.30 | +0.18 | +4.37% | 5 | 27 | 32.81% |
| DIS240531P00112000 | 2024-05-01 9:35AM EDT | 112.00 | 4.84 | 4.70 | 4.80 | +0.29 | +6.37% | 3 | 96 | 32.47% |
| DIS240531P00113000 | 2024-05-01 10:05AM EDT | 113.00 | 5.25 | 5.25 | 5.40 | +0.15 | +2.94% | 1 | 23 | 32.63% |
| DIS240531P00114000 | 2024-04-30 2:50PM EDT | 114.00 | 5.80 | 5.85 | 6.00 | 0.00 | - | 30 | 127 | 32.51% |
| DIS240531P00115000 | 2024-04-30 2:51PM EDT | 115.00 | 6.44 | 6.55 | 6.65 | 0.00 | - | 45 | 188 | 32.50% |
| DIS240531P00116000 | 2024-04-30 2:26PM EDT | 116.00 | 6.90 | 7.15 | 7.30 | 0.00 | - | 30 | 37 | 32.20% |
| DIS240531P00117000 | 2024-04-30 2:05PM EDT | 117.00 | 7.55 | 7.85 | 9.30 | 0.00 | - | 47 | 95 | 43.16% |
| DIS240531P00118000 | 2024-04-30 10:15AM EDT | 118.00 | 8.10 | 8.60 | 8.80 | 0.00 | - | 1 | 26 | 32.53% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 9.50 | 10.20 | 10.35 | 0.00 | - | 1 | 4 | 32.30% |
| DIS240531P00121000 | 2024-04-16 10:36AM EDT | 121.00 | 9.20 | 10.10 | 11.20 | 0.00 | - | - | 2 | 32.59% |
| DIS240531P00122000 | 2024-04-11 12:01PM EDT | 122.00 | 7.40 | 11.40 | 13.40 | 0.00 | - | - | 1 | 46.85% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 160.00 | 46.00 | 47.25 | 50.75 | 0.00 | - | 2 | 0 | 95.48% |
© 2024 Yahoo. All rights reserved.