The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705C00080000 | 2024-06-10 3:11PM EDT | 80.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIS240705C00085000 | 2024-06-05 2:30PM EDT | 85.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240705C00089000 | 2024-06-10 3:44PM EDT | 89.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIS240705C00090000 | 2024-06-18 2:39PM EDT | 90.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS240705C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240705C00094000 | 2024-06-17 3:00PM EDT | 94.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIS240705C00095000 | 2024-06-17 9:33AM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| DIS240705C00096000 | 2024-06-17 11:53AM EDT | 96.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 0.00% |
| DIS240705C00097000 | 2024-06-17 11:53AM EDT | 97.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DIS240705C00098000 | 2024-06-18 1:45PM EDT | 98.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 812 | 737 | 0.00% |
| DIS240705C00099000 | 2024-06-18 3:40PM EDT | 99.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 0.00% |
| DIS240705C00100000 | 2024-06-18 3:50PM EDT | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 69 | 341 | 0.00% |
| DIS240705C00101000 | 2024-06-18 3:57PM EDT | 101.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 109 | 338 | 0.00% |
| DIS240705C00102000 | 2024-06-18 3:58PM EDT | 102.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 161 | 607 | 0.78% |
| DIS240705C00103000 | 2024-06-18 3:01PM EDT | 103.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 139 | 1,330 | 1.56% |
| DIS240705C00104000 | 2024-06-18 3:55PM EDT | 104.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 61 | 179 | 3.13% |
| DIS240705C00105000 | 2024-06-18 3:39PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 117 | 512 | 3.13% |
| DIS240705C00106000 | 2024-06-18 12:25PM EDT | 106.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 135 | 6.25% |
| DIS240705C00107000 | 2024-06-18 2:08PM EDT | 107.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 36 | 275 | 6.25% |
| DIS240705C00108000 | 2024-06-18 3:09PM EDT | 108.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 100 | 6.25% |
| DIS240705C00109000 | 2024-06-18 2:07PM EDT | 109.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 215 | 6.25% |
| DIS240705C00110000 | 2024-06-18 3:59PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 90 | 347 | 12.50% |
| DIS240705C00111000 | 2024-06-17 3:05PM EDT | 111.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| DIS240705C00112000 | 2024-06-18 3:35PM EDT | 112.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| DIS240705C00113000 | 2024-06-18 10:07AM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| DIS240705C00114000 | 2024-06-17 11:07AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| DIS240705C00115000 | 2024-06-18 11:35AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| DIS240705C00120000 | 2024-06-18 12:55PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| DIS240705C00125000 | 2024-06-18 10:07AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DIS240705C00130000 | 2024-06-18 10:07AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| DIS240705C00135000 | 2024-06-17 3:43PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| DIS240705C00150000 | 2024-06-12 9:35AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705P00065000 | 2024-06-12 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DIS240705P00085000 | 2024-06-13 2:34PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 750 | 755 | 25.00% |
| DIS240705P00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DIS240705P00090000 | 2024-06-14 9:49AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DIS240705P00091000 | 2024-06-17 11:42AM EDT | 91.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 85 | 12.50% |
| DIS240705P00092000 | 2024-06-13 1:15PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| DIS240705P00093000 | 2024-06-18 1:23PM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| DIS240705P00094000 | 2024-06-18 2:07PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 6.25% |
| DIS240705P00095000 | 2024-06-18 2:07PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 6.25% |
| DIS240705P00096000 | 2024-06-18 1:32PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 704 | 6.25% |
| DIS240705P00097000 | 2024-06-18 3:11PM EDT | 97.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 147 | 6.25% |
| DIS240705P00098000 | 2024-06-18 3:51PM EDT | 98.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 38 | 259 | 3.13% |
| DIS240705P00099000 | 2024-06-18 2:40PM EDT | 99.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 32 | 428 | 3.13% |
| DIS240705P00100000 | 2024-06-18 3:57PM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 64 | 412 | 1.56% |
| DIS240705P00101000 | 2024-06-18 2:48PM EDT | 101.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 248 | 302 | 0.78% |
| DIS240705P00102000 | 2024-06-18 1:47PM EDT | 102.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 55 | 135 | 0.00% |
| DIS240705P00103000 | 2024-06-18 2:37PM EDT | 103.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 0.00% |
| DIS240705P00104000 | 2024-06-17 11:31AM EDT | 104.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DIS240705P00105000 | 2024-06-18 10:18AM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DIS240705P00106000 | 2024-06-17 2:15PM EDT | 106.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIS240705P00107000 | 2024-06-17 2:42PM EDT | 107.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| DIS240705P00108000 | 2024-06-05 10:01AM EDT | 108.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIS240705P00109000 | 2024-06-14 2:14PM EDT | 109.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIS240705P00110000 | 2024-06-12 1:31PM EDT | 110.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DIS240705P00111000 | 2024-06-17 10:19AM EDT | 111.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| DIS240705P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240705P00135000 | 2024-06-10 1:52PM EDT | 135.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.