The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712C00089000 | 2024-06-12 1:04PM EDT | 89.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DIS240712C00090000 | 2024-06-14 9:44AM EDT | 90.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| DIS240712C00092000 | 2024-06-17 1:38PM EDT | 92.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| DIS240712C00095000 | 2024-06-17 3:51PM EDT | 95.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240712C00097000 | 2024-06-17 9:42AM EDT | 97.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| DIS240712C00098000 | 2024-06-17 2:28PM EDT | 98.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DIS240712C00099000 | 2024-06-17 11:07AM EDT | 99.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
| DIS240712C00100000 | 2024-06-18 3:54PM EDT | 100.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 27 | 212 | 0.00% |
| DIS240712C00101000 | 2024-06-18 3:52PM EDT | 101.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 37 | 401 | 0.00% |
| DIS240712C00102000 | 2024-06-18 3:59PM EDT | 102.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 85 | 661 | 0.78% |
| DIS240712C00103000 | 2024-06-18 3:57PM EDT | 103.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 69 | 457 | 1.56% |
| DIS240712C00104000 | 2024-06-18 3:58PM EDT | 104.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 271 | 3.13% |
| DIS240712C00105000 | 2024-06-18 3:58PM EDT | 105.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 108 | 781 | 3.13% |
| DIS240712C00106000 | 2024-06-18 3:54PM EDT | 106.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,705 | 1,798 | 3.13% |
| DIS240712C00107000 | 2024-06-18 3:34PM EDT | 107.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| DIS240712C00108000 | 2024-06-18 1:16PM EDT | 108.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 117 | 6.25% |
| DIS240712C00109000 | 2024-06-18 2:29PM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| DIS240712C00110000 | 2024-06-18 3:34PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 344 | 6.25% |
| DIS240712C00111000 | 2024-06-18 3:39PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| DIS240712C00112000 | 2024-06-18 1:27PM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| DIS240712C00113000 | 2024-06-17 10:09AM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| DIS240712C00114000 | 2024-06-17 10:05AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| DIS240712C00115000 | 2024-06-18 2:13PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 12.50% |
| DIS240712C00120000 | 2024-06-11 11:33AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 56 | 12.50% |
| DIS240712C00125000 | 2024-06-13 12:27PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| DIS240712C00130000 | 2024-06-17 10:48AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 25.00% |
| DIS240712C00135000 | 2024-06-17 10:45AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 91 | 25.00% |
| DIS240712C00145000 | 2024-06-12 3:27PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712P00085000 | 2024-06-14 11:48AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| DIS240712P00089000 | 2024-06-17 10:01AM EDT | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 250 | 257 | 12.50% |
| DIS240712P00090000 | 2024-06-17 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| DIS240712P00091000 | 2024-06-18 2:46PM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 126 | 12.50% |
| DIS240712P00092000 | 2024-06-18 10:45AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| DIS240712P00093000 | 2024-06-18 12:59PM EDT | 93.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 133 | 138 | 6.25% |
| DIS240712P00094000 | 2024-06-18 11:00AM EDT | 94.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 6.25% |
| DIS240712P00095000 | 2024-06-18 2:46PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 234 | 6.25% |
| DIS240712P00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 61 | 106 | 6.25% |
| DIS240712P00097000 | 2024-06-18 12:16PM EDT | 97.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 104 | 310 | 6.25% |
| DIS240712P00098000 | 2024-06-18 3:59PM EDT | 98.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 61 | 177 | 3.13% |
| DIS240712P00099000 | 2024-06-18 3:44PM EDT | 99.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 49 | 138 | 3.13% |
| DIS240712P00100000 | 2024-06-18 3:44PM EDT | 100.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 24 | 288 | 1.56% |
| DIS240712P00101000 | 2024-06-18 2:12PM EDT | 101.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.78% |
| DIS240712P00102000 | 2024-06-18 1:58PM EDT | 102.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 0.00% |
| DIS240712P00103000 | 2024-06-18 3:14PM EDT | 103.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| DIS240712P00104000 | 2024-06-18 3:47PM EDT | 104.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| DIS240712P00105000 | 2024-06-18 2:58PM EDT | 105.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 0.00% |
| DIS240712P00106000 | 2024-06-17 9:33AM EDT | 106.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS240712P00107000 | 2024-06-14 1:46PM EDT | 107.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| DIS240712P00108000 | 2024-06-17 9:47AM EDT | 108.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| DIS240712P00109000 | 2024-06-07 10:19AM EDT | 109.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIS240712P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DIS240712P00112000 | 2024-06-10 10:08AM EDT | 112.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.