The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 30.20 | 34.00 | 0.00 | - | 2 | 27 | 51.51% |
| DIS240816C00090000 | 2024-05-01 1:23PM EDT | 90.00 | 22.72 | 22.00 | 24.55 | -2.70 | -10.62% | 1 | 4 | 53.37% |
| DIS240816C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 19.25 | 16.60 | 18.95 | 0.00 | - | 4 | 19 | 41.48% |
| DIS240816C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 14.09 | 13.15 | 15.90 | +0.12 | +0.86% | 1 | 73 | 42.94% |
| DIS240816C00105000 | 2024-05-01 2:18PM EDT | 105.00 | 10.97 | 9.65 | 10.85 | -0.05 | -0.45% | 40 | 252 | 33.44% |
| DIS240816C00110000 | 2024-05-01 3:57PM EDT | 110.00 | 7.70 | 7.70 | 7.85 | -0.40 | -4.94% | 88 | 1,491 | 31.84% |
| DIS240816C00115000 | 2024-05-01 3:57PM EDT | 115.00 | 5.40 | 5.35 | 5.45 | -0.50 | -8.47% | 67 | 503 | 30.66% |
| DIS240816C00120000 | 2024-05-01 3:47PM EDT | 120.00 | 3.70 | 3.60 | 3.70 | -0.40 | -9.76% | 19 | 876 | 30.12% |
| DIS240816C00125000 | 2024-05-01 3:58PM EDT | 125.00 | 2.41 | 1.51 | 2.47 | -0.22 | -8.37% | 9 | 937 | 29.93% |
| DIS240816C00130000 | 2024-05-01 11:54AM EDT | 130.00 | 1.61 | 0.74 | 1.61 | -0.13 | -7.47% | 4 | 536 | 29.83% |
| DIS240816C00135000 | 2024-05-01 9:30AM EDT | 135.00 | 1.15 | 0.99 | 1.04 | +0.06 | +5.50% | 1 | 181 | 29.90% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.70 | 0.45 | 0.69 | -0.07 | -9.09% | 1 | 65 | 30.29% |
| DIS240816C00145000 | 2024-05-01 2:30PM EDT | 145.00 | 0.47 | 0.42 | 0.66 | 0.00 | - | 6 | 76 | 33.20% |
| DIS240816C00150000 | 2024-05-01 10:17AM EDT | 150.00 | 0.33 | 0.27 | 0.41 | -0.04 | -10.81% | 1 | 203 | 32.89% |
| DIS240816C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 0.26 | 0.09 | 1.49 | 0.00 | - | 2 | 5 | 47.44% |
| DIS240816C00160000 | 2024-04-30 3:33PM EDT | 160.00 | 0.20 | 0.05 | 1.43 | 0.00 | - | 205 | 104 | 49.98% |
| DIS240816C00165000 | 2024-04-30 1:43PM EDT | 165.00 | 0.12 | 0.03 | 1.39 | 0.00 | - | 202 | 74 | 52.50% |
| DIS240816C00170000 | 2024-05-01 12:04PM EDT | 170.00 | 0.13 | 0.02 | 0.59 | +0.03 | +30.00% | 2 | 18 | 46.00% |
| DIS240816C00175000 | 2024-05-01 1:43PM EDT | 175.00 | 0.07 | 0.01 | 0.22 | -0.01 | -12.50% | 6 | 4 | 40.97% |
| DIS240816C00180000 | 2024-04-30 12:09PM EDT | 180.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 2 | 3 | 51.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.32% |
| DIS240816P00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 200 | 20 | 47.07% |
| DIS240816P00070000 | 2024-04-30 12:10PM EDT | 70.00 | 0.10 | 0.03 | 1.38 | 0.00 | - | 2 | 255 | 54.71% |
| DIS240816P00075000 | 2024-05-01 12:05PM EDT | 75.00 | 0.23 | 0.07 | 0.40 | -0.03 | -11.54% | 2 | 1 | 42.38% |
| DIS240816P00080000 | 2024-05-01 12:09PM EDT | 80.00 | 0.34 | 0.14 | 0.64 | +0.01 | +3.03% | 2 | 3 | 40.31% |
| DIS240816P00085000 | 2024-05-01 1:48PM EDT | 85.00 | 0.52 | 0.51 | 0.55 | +0.02 | +4.00% | 2 | 25 | 32.91% |
| DIS240816P00090000 | 2024-05-01 12:45PM EDT | 90.00 | 0.85 | 0.29 | 1.50 | +0.01 | +1.19% | 1 | 41 | 36.15% |
| DIS240816P00095000 | 2024-05-01 1:02PM EDT | 95.00 | 1.46 | 1.47 | 1.73 | +0.03 | +2.10% | 6 | 81 | 30.90% |
| DIS240816P00100000 | 2024-05-01 12:04PM EDT | 100.00 | 2.40 | 2.42 | 2.62 | +0.03 | +1.27% | 6 | 184 | 28.85% |
| DIS240816P00105000 | 2024-05-01 3:02PM EDT | 105.00 | 3.48 | 3.90 | 4.00 | -0.37 | -9.61% | 56 | 471 | 27.27% |
| DIS240816P00110000 | 2024-05-01 1:53PM EDT | 110.00 | 5.95 | 5.95 | 6.10 | +0.11 | +1.88% | 24 | 452 | 26.52% |
| DIS240816P00115000 | 2024-05-01 2:27PM EDT | 115.00 | 8.60 | 8.50 | 8.75 | +0.25 | +2.99% | 9 | 1,038 | 25.50% |
| DIS240816P00120000 | 2024-05-01 10:37AM EDT | 120.00 | 11.85 | 11.15 | 12.10 | +1.60 | +15.61% | 1 | 469 | 24.89% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 15.55 | 16.90 | 0.00 | - | 1 | 99 | 29.48% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 19.50 | 19.10 | 21.10 | 0.00 | - | 50 | 150 | 29.66% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 42.00 | 46.10 | 0.00 | - | 4 | 0 | 48.22% |
© 2024 Yahoo. All rights reserved.