The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00095000 | 2024-06-14 11:04AM EDT | 95.00 | 6.45 | 7.65 | 8.90 | 0.00 | - | - | 1 | 32.45% |
| DIS240802C00096000 | 2024-06-21 3:44PM EDT | 96.00 | 6.85 | 6.75 | 8.25 | +0.20 | +3.01% | 15 | 4 | 33.01% |
| DIS240802C00099000 | 2024-06-20 12:30PM EDT | 99.00 | 4.40 | 4.25 | 6.00 | 0.00 | - | 7 | 17 | 30.57% |
| DIS240802C00100000 | 2024-06-21 12:38PM EDT | 100.00 | 4.40 | 3.60 | 4.80 | +0.15 | +3.53% | 23 | 65 | 25.94% |
| DIS240802C00101000 | 2024-06-21 10:37AM EDT | 101.00 | 3.95 | 3.00 | 3.95 | +0.50 | +14.49% | 16 | 314 | 23.82% |
| DIS240802C00102000 | 2024-06-21 3:47PM EDT | 102.00 | 3.05 | 2.88 | 4.30 | -0.14 | -4.39% | 81 | 110 | 30.13% |
| DIS240802C00103000 | 2024-06-21 3:15PM EDT | 103.00 | 2.77 | 2.01 | 3.40 | +0.07 | +2.59% | 57 | 53 | 27.03% |
| DIS240802C00104000 | 2024-06-21 3:33PM EDT | 104.00 | 2.35 | 2.29 | 2.61 | +0.10 | +4.44% | 14 | 8 | 24.40% |
| DIS240802C00105000 | 2024-06-21 3:53PM EDT | 105.00 | 1.95 | 1.55 | 2.12 | +0.08 | +4.28% | 68 | 212 | 23.58% |
| DIS240802C00107000 | 2024-06-21 2:27PM EDT | 107.00 | 1.42 | 1.17 | 2.24 | +0.33 | +30.28% | 6 | 46 | 29.58% |
| DIS240802C00108000 | 2024-06-21 2:33PM EDT | 108.00 | 1.18 | 0.81 | 1.21 | +0.04 | +3.51% | 60 | 13 | 23.32% |
| DIS240802C00110000 | 2024-06-21 1:48PM EDT | 110.00 | 0.85 | 0.78 | 1.09 | +0.09 | +11.84% | 13 | 126 | 26.17% |
| DIS240802C00120000 | 2024-06-21 3:37PM EDT | 120.00 | 0.21 | 0.16 | 0.69 | -0.02 | -8.70% | 7 | 30 | 37.33% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00088000 | 2024-06-20 12:10PM EDT | 88.00 | 0.20 | 0.08 | 0.57 | 0.00 | - | 5 | 6 | 35.35% |
| DIS240802P00090000 | 2024-06-14 3:31PM EDT | 90.00 | 0.47 | 0.00 | 0.58 | 0.00 | - | - | 1 | 31.52% |
| DIS240802P00093000 | 2024-06-21 3:08PM EDT | 93.00 | 0.43 | 0.00 | 1.13 | -0.18 | -29.51% | 3 | 16 | 32.20% |
| DIS240802P00095000 | 2024-06-20 9:30AM EDT | 95.00 | 0.71 | 0.47 | 0.93 | -0.24 | -25.26% | 1 | 293 | 25.46% |
| DIS240802P00096000 | 2024-06-21 12:11PM EDT | 96.00 | 0.94 | 0.81 | 1.12 | -0.17 | -15.32% | 53 | 3 | 25.11% |
| DIS240802P00097000 | 2024-06-21 3:37PM EDT | 97.00 | 1.09 | 0.95 | 1.89 | -0.10 | -8.40% | 7 | 26 | 29.57% |
| DIS240802P00099000 | 2024-06-21 12:50PM EDT | 99.00 | 1.66 | 1.41 | 1.77 | -0.15 | -8.29% | 2 | 21 | 23.05% |
| DIS240802P00100000 | 2024-06-21 3:52PM EDT | 100.00 | 2.08 | 1.88 | 2.03 | -0.10 | -4.59% | 60 | 31 | 22.16% |
| DIS240802P00101000 | 2024-06-21 11:23AM EDT | 101.00 | 2.70 | 1.56 | 3.25 | -0.22 | -7.53% | 6 | 9 | 28.02% |
| DIS240802P00102000 | 2024-06-21 12:52PM EDT | 102.00 | 2.94 | 2.69 | 2.92 | -0.31 | -9.54% | 34 | 20 | 22.10% |
| DIS240802P00104000 | 2024-06-14 2:20PM EDT | 104.00 | 6.00 | 3.25 | 4.25 | 0.00 | - | - | 1 | 23.76% |
| DIS240802P00105000 | 2024-06-20 2:55PM EDT | 105.00 | 4.74 | 4.45 | 5.25 | 0.00 | - | 1 | 11 | 26.59% |
| DIS240802P00107000 | 2024-06-21 9:59AM EDT | 107.00 | 6.25 | 5.60 | 6.95 | -1.65 | -20.89% | 5 | 4 | 29.43% |
© 2024 Yahoo. All rights reserved.