The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00070000 | 2024-05-17 10:22AM EDT | 70.00 | 35.88 | 34.55 | 35.65 | 0.00 | - | 1 | 1 | 50.22% |
| DIS241220C00080000 | 2024-05-22 10:06AM EDT | 80.00 | 26.21 | 25.55 | 26.50 | +0.53 | +2.06% | 40 | 83 | 41.74% |
| DIS241220C00085000 | 2024-05-21 11:30AM EDT | 85.00 | 21.95 | 21.45 | 22.05 | 0.00 | - | 10 | 82 | 37.72% |
| DIS241220C00090000 | 2024-05-22 3:57PM EDT | 90.00 | 17.59 | 17.30 | 17.65 | +0.44 | +2.57% | 57 | 69 | 33.51% |
| DIS241220C00095000 | 2024-05-22 3:19PM EDT | 95.00 | 13.90 | 13.40 | 14.00 | +0.22 | +1.61% | 44 | 116 | 31.48% |
| DIS241220C00100000 | 2024-05-22 1:48PM EDT | 100.00 | 10.89 | 10.55 | 10.80 | 0.00 | - | 5 | 84 | 29.90% |
| DIS241220C00105000 | 2024-05-22 1:48PM EDT | 105.00 | 8.13 | 7.90 | 8.10 | +0.03 | +0.37% | 5 | 303 | 28.69% |
| DIS241220C00110000 | 2024-05-22 2:49PM EDT | 110.00 | 5.84 | 5.70 | 5.90 | +0.04 | +0.69% | 5 | 103 | 27.72% |
| DIS241220C00115000 | 2024-05-22 12:38PM EDT | 115.00 | 4.25 | 4.05 | 4.20 | +0.25 | +6.25% | 2 | 314 | 27.05% |
| DIS241220C00120000 | 2024-05-22 2:22PM EDT | 120.00 | 2.90 | 2.81 | 2.93 | -0.01 | -0.34% | 9 | 457 | 26.58% |
| DIS241220C00125000 | 2024-05-22 11:26AM EDT | 125.00 | 2.07 | 1.95 | 2.03 | +0.11 | +5.61% | 14 | 193 | 26.34% |
| DIS241220C00130000 | 2024-05-22 1:24PM EDT | 130.00 | 1.45 | 1.14 | 1.40 | +0.05 | +3.57% | 3 | 202 | 26.26% |
| DIS241220C00135000 | 2024-05-22 11:54AM EDT | 135.00 | 1.00 | 0.84 | 0.98 | +0.05 | +5.26% | 2 | 16 | 26.39% |
| DIS241220C00140000 | 2024-05-21 9:52AM EDT | 140.00 | 0.68 | 0.64 | 0.69 | -0.02 | -2.86% | 29 | 12 | 26.59% |
| DIS241220C00145000 | 2024-05-15 9:39AM EDT | 145.00 | 0.64 | 0.45 | 0.49 | 0.00 | - | 1 | 21 | 26.86% |
| DIS241220C00150000 | 2024-05-22 3:10PM EDT | 150.00 | 0.45 | 0.27 | 0.45 | +0.11 | +32.35% | 2 | 43 | 28.42% |
| DIS241220C00155000 | 2024-05-22 3:11PM EDT | 155.00 | 0.30 | 0.18 | 0.33 | -0.03 | -9.09% | 2 | 1 | 28.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00065000 | 2024-05-22 3:11PM EDT | 65.00 | 0.27 | 0.14 | 0.28 | +0.07 | +35.00% | 2 | 8 | 33.20% |
| DIS241220P00070000 | 2024-05-22 3:11PM EDT | 70.00 | 0.41 | 0.25 | 0.42 | +0.04 | +10.81% | 2 | 25 | 30.91% |
| DIS241220P00075000 | 2024-05-22 9:32AM EDT | 75.00 | 0.55 | 0.50 | 0.66 | 0.00 | - | 10 | 16 | 29.05% |
| DIS241220P00080000 | 2024-05-20 12:22PM EDT | 80.00 | 0.93 | 0.89 | 0.97 | 0.00 | - | 2 | 102 | 26.91% |
| DIS241220P00085000 | 2024-05-21 2:27PM EDT | 85.00 | 1.49 | 1.45 | 1.55 | 0.00 | - | 1 | 91 | 25.55% |
| DIS241220P00090000 | 2024-05-22 12:58PM EDT | 90.00 | 2.18 | 2.29 | 2.39 | -0.16 | -6.84% | 357 | 146 | 24.18% |
| DIS241220P00095000 | 2024-05-22 2:45PM EDT | 95.00 | 3.55 | 3.50 | 3.65 | -0.10 | -2.74% | 1 | 123 | 23.08% |
| DIS241220P00100000 | 2024-05-22 3:19PM EDT | 100.00 | 5.30 | 5.20 | 5.35 | +0.15 | +2.91% | 12 | 53 | 21.92% |
| DIS241220P00105000 | 2024-05-22 12:02PM EDT | 105.00 | 7.32 | 7.50 | 7.65 | -0.28 | -3.68% | 1 | 430 | 20.95% |
| DIS241220P00110000 | 2024-05-22 12:02PM EDT | 110.00 | 10.15 | 10.30 | 10.50 | -0.35 | -3.33% | 1 | 20 | 19.85% |
| DIS241220P00115000 | 2024-05-17 12:40PM EDT | 115.00 | 13.65 | 13.65 | 13.95 | 0.00 | - | 1 | 2 | 18.78% |
| DIS241220P00120000 | 2024-05-20 11:30AM EDT | 120.00 | 17.70 | 17.55 | 18.25 | 0.00 | - | 1 | 9 | 19.35% |
| DIS241220P00125000 | 2024-05-20 1:55PM EDT | 125.00 | 22.45 | 21.95 | 22.70 | 0.00 | - | 10 | 15 | 19.24% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 130.00 | 26.50 | 26.45 | 27.60 | 0.00 | - | 10 | 0 | 21.20% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 36.25 | 37.75 | 0.00 | - | 1 | 1 | 27.33% |
© 2024 Yahoo. All rights reserved.