The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726C00090000 | 2024-06-17 10:51AM EDT | 90.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240726C00092000 | 2024-06-13 9:30AM EDT | 92.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240726C00095000 | 2024-06-13 10:03AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| DIS240726C00097000 | 2024-06-18 1:25PM EDT | 97.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DIS240726C00098000 | 2024-06-17 12:28PM EDT | 98.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240726C00099000 | 2024-06-18 1:53PM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| DIS240726C00100000 | 2024-06-18 1:54PM EDT | 100.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 36 | 172 | 0.00% |
| DIS240726C00101000 | 2024-06-18 3:56PM EDT | 101.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 0.00% |
| DIS240726C00102000 | 2024-06-18 3:41PM EDT | 102.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 30 | 221 | 0.39% |
| DIS240726C00103000 | 2024-06-18 3:53PM EDT | 103.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 1.56% |
| DIS240726C00104000 | 2024-06-18 3:52PM EDT | 104.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 48 | 188 | 1.56% |
| DIS240726C00105000 | 2024-06-18 3:59PM EDT | 105.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 353 | 2,423 | 3.13% |
| DIS240726C00106000 | 2024-06-18 1:31PM EDT | 106.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 58 | 137 | 3.13% |
| DIS240726C00107000 | 2024-06-18 2:47PM EDT | 107.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 3.13% |
| DIS240726C00108000 | 2024-06-18 3:40PM EDT | 108.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| DIS240726C00109000 | 2024-06-18 10:10AM EDT | 109.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| DIS240726C00110000 | 2024-06-18 2:35PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 591 | 6.25% |
| DIS240726C00111000 | 2024-06-18 11:07AM EDT | 111.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| DIS240726C00112000 | 2024-06-18 9:31AM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 6.25% |
| DIS240726C00113000 | 2024-06-17 10:09AM EDT | 113.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| DIS240726C00114000 | 2024-06-14 12:33PM EDT | 114.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DIS240726C00115000 | 2024-06-18 3:46PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 6.25% |
| DIS240726C00120000 | 2024-06-18 3:52PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| DIS240726C00125000 | 2024-06-10 3:19PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726P00080000 | 2024-06-14 1:04PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DIS240726P00085000 | 2024-06-14 12:25PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIS240726P00088000 | 2024-06-14 1:47PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| DIS240726P00089000 | 2024-06-18 1:01PM EDT | 89.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| DIS240726P00090000 | 2024-06-18 2:33PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 6.25% |
| DIS240726P00091000 | 2024-06-18 9:52AM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| DIS240726P00092000 | 2024-06-17 11:47AM EDT | 92.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| DIS240726P00093000 | 2024-06-18 11:56AM EDT | 93.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| DIS240726P00094000 | 2024-06-18 2:12PM EDT | 94.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 6.25% |
| DIS240726P00095000 | 2024-06-18 9:59AM EDT | 95.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 6.25% |
| DIS240726P00096000 | 2024-06-18 2:56PM EDT | 96.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 125 | 142 | 3.13% |
| DIS240726P00097000 | 2024-06-18 2:31PM EDT | 97.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| DIS240726P00098000 | 2024-06-18 2:33PM EDT | 98.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 55 | 4,299 | 3.13% |
| DIS240726P00099000 | 2024-06-18 2:08PM EDT | 99.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 4,417 | 1.56% |
| DIS240726P00100000 | 2024-06-18 3:43PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 1.56% |
| DIS240726P00101000 | 2024-06-18 9:36AM EDT | 101.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.39% |
| DIS240726P00102000 | 2024-06-18 2:32PM EDT | 102.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| DIS240726P00103000 | 2024-06-18 3:56PM EDT | 103.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| DIS240726P00104000 | 2024-06-17 10:03AM EDT | 104.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| DIS240726P00105000 | 2024-06-17 2:15PM EDT | 105.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIS240726P00106000 | 2024-06-10 2:48PM EDT | 106.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240726P00107000 | 2024-06-11 2:03PM EDT | 107.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240726P00109000 | 2024-06-17 10:29AM EDT | 109.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DIS240726P00110000 | 2024-06-18 12:08PM EDT | 110.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240726P00114000 | 2024-06-07 10:28AM EDT | 114.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.