The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220708C00055000 | 2022-06-24 11:36AM EDT | 55.00 | 42.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708C00060000 | 2022-06-24 11:36AM EDT | 60.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708C00070000 | 2022-06-24 9:54AM EDT | 70.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708C00080000 | 2022-06-24 9:41AM EDT | 80.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708C00085000 | 2022-07-01 10:56AM EDT | 85.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708C00086000 | 2022-06-30 9:40AM EDT | 86.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220708C00088000 | 2022-07-01 3:52PM EDT | 88.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS220708C00089000 | 2022-07-01 10:35AM EDT | 89.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708C00090000 | 2022-07-01 3:49PM EDT | 90.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| DIS220708C00091000 | 2022-07-01 3:59PM EDT | 91.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DIS220708C00092000 | 2022-07-01 3:44PM EDT | 92.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| DIS220708C00093000 | 2022-07-01 3:59PM EDT | 93.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| DIS220708C00094000 | 2022-07-01 3:59PM EDT | 94.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
| DIS220708C00095000 | 2022-07-01 3:59PM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 0.00% |
| DIS220708C00096000 | 2022-07-01 3:59PM EDT | 96.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| DIS220708C00097000 | 2022-07-01 3:56PM EDT | 97.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 3.13% |
| DIS220708C00098000 | 2022-07-01 3:59PM EDT | 98.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| DIS220708C00099000 | 2022-07-01 3:59PM EDT | 99.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| DIS220708C00100000 | 2022-07-01 3:59PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 12.50% |
| DIS220708C00101000 | 2022-07-01 3:56PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| DIS220708C00102000 | 2022-07-01 3:59PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 12.50% |
| DIS220708C00103000 | 2022-07-01 3:58PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| DIS220708C00104000 | 2022-07-01 3:52PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| DIS220708C00105000 | 2022-07-01 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| DIS220708C00106000 | 2022-07-01 3:55PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| DIS220708C00107000 | 2022-07-01 3:47PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS220708C00108000 | 2022-07-01 3:33PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| DIS220708C00109000 | 2022-07-01 3:07PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS220708C00110000 | 2022-07-01 2:39PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| DIS220708C00111000 | 2022-07-01 3:48PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DIS220708C00112000 | 2022-07-01 9:53AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS220708C00113000 | 2022-07-01 9:33AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DIS220708C00114000 | 2022-07-01 11:30AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220708C00115000 | 2022-07-01 11:56AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DIS220708C00116000 | 2022-06-30 3:22PM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DIS220708C00117000 | 2022-06-30 1:27PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS220708C00118000 | 2022-06-27 9:52AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS220708C00119000 | 2022-06-30 3:51PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS220708C00120000 | 2022-06-30 10:31AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DIS220708C00121000 | 2022-06-30 10:32AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DIS220708C00122000 | 2022-06-30 1:54PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220708C00125000 | 2022-06-21 10:54AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS220708C00130000 | 2022-06-30 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS220708C00135000 | 2022-06-30 1:58PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS220708C00140000 | 2022-06-29 12:40PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DIS220708C00145000 | 2022-06-29 12:40PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS220708C00150000 | 2022-06-03 1:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 146.88% |
| DIS220708C00155000 | 2022-06-14 2:42PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220708P00055000 | 2022-07-01 9:31AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220708P00060000 | 2022-06-24 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220708P00065000 | 2022-06-24 3:59PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS220708P00070000 | 2022-06-24 2:37PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| DIS220708P00075000 | 2022-06-30 3:56PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DIS220708P00080000 | 2022-07-01 3:30PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DIS220708P00083000 | 2022-07-01 3:08PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| DIS220708P00084000 | 2022-07-01 3:42PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DIS220708P00085000 | 2022-07-01 3:58PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| DIS220708P00086000 | 2022-07-01 3:43PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| DIS220708P00087000 | 2022-07-01 3:47PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| DIS220708P00088000 | 2022-07-01 3:46PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| DIS220708P00089000 | 2022-07-01 3:57PM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| DIS220708P00090000 | 2022-07-01 3:52PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 12.50% |
| DIS220708P00091000 | 2022-07-01 3:55PM EDT | 91.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| DIS220708P00092000 | 2022-07-01 3:57PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 12.50% |
| DIS220708P00093000 | 2022-07-01 3:59PM EDT | 93.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
| DIS220708P00094000 | 2022-07-01 3:53PM EDT | 94.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| DIS220708P00095000 | 2022-07-01 3:53PM EDT | 95.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 3.13% |
| DIS220708P00096000 | 2022-07-01 3:59PM EDT | 96.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.39% |
| DIS220708P00097000 | 2022-07-01 3:39PM EDT | 97.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| DIS220708P00098000 | 2022-07-01 3:59PM EDT | 98.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| DIS220708P00099000 | 2022-07-01 3:59PM EDT | 99.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS220708P00100000 | 2022-07-01 3:54PM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS220708P00101000 | 2022-07-01 3:43PM EDT | 101.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS220708P00102000 | 2022-07-01 1:22PM EDT | 102.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220708P00103000 | 2022-07-01 3:51PM EDT | 103.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220708P00104000 | 2022-07-01 3:16PM EDT | 104.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220708P00105000 | 2022-07-01 3:56PM EDT | 105.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS220708P00106000 | 2022-07-01 3:16PM EDT | 106.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220708P00107000 | 2022-06-30 10:41AM EDT | 107.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220708P00108000 | 2022-06-24 12:05PM EDT | 108.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220708P00109000 | 2022-07-01 2:42PM EDT | 109.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708P00110000 | 2022-06-30 9:30AM EDT | 110.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220708P00111000 | 2022-06-06 11:03AM EDT | 111.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220708P00112000 | 2022-06-28 3:01PM EDT | 112.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708P00113000 | 2022-06-22 11:21AM EDT | 113.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS220708P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708P00115000 | 2022-06-30 1:54PM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708P00116000 | 2022-06-14 10:36AM EDT | 116.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708P00117000 | 2022-06-03 12:37PM EDT | 117.00 | 9.58 | 20.65 | 21.10 | 0.00 | - | 1 | 0 | 74.22% |
| DIS220708P00118000 | 2022-06-06 9:48AM EDT | 118.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708P00119000 | 2022-06-13 1:07PM EDT | 119.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220708P00120000 | 2022-06-17 9:51AM EDT | 120.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708P00121000 | 2022-06-07 12:53PM EDT | 121.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220708P00122000 | 2022-06-24 10:31AM EDT | 122.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708P00125000 | 2022-06-10 2:28PM EDT | 125.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220708P00130000 | 2022-06-10 3:45PM EDT | 130.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220708P00140000 | 2022-06-30 2:27PM EDT | 140.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220708P00150000 | 2022-06-14 12:12PM EDT | 150.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
