The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-05-22 2:18PM EDT | 65.00 | 38.37 | 36.10 | 40.10 | +0.07 | +0.18% | 1 | 3 | 281.25% |
| DIS240524C00075000 | 2024-05-16 3:42PM EDT | 75.00 | 28.71 | 26.20 | 30.10 | 0.00 | - | - | 5 | 217.58% |
| DIS240524C00085000 | 2024-05-22 10:21AM EDT | 85.00 | 18.92 | 17.05 | 19.15 | -2.40 | -11.26% | 1 | 1 | 130.86% |
| DIS240524C00090000 | 2024-05-21 2:50PM EDT | 90.00 | 13.21 | 12.90 | 13.30 | +0.12 | +0.92% | 2 | 9 | 96.88% |
| DIS240524C00093000 | 2024-05-21 1:18PM EDT | 93.00 | 9.85 | 9.90 | 10.25 | 0.00 | - | 2 | 1 | 71.88% |
| DIS240524C00094000 | 2024-05-21 9:37AM EDT | 94.00 | 9.55 | 8.90 | 9.25 | 0.00 | - | 1 | 3 | 65.63% |
| DIS240524C00095000 | 2024-05-22 2:18PM EDT | 95.00 | 8.30 | 7.90 | 8.25 | +0.22 | +2.72% | 1 | 220 | 59.38% |
| DIS240524C00096000 | 2024-05-22 11:08AM EDT | 96.00 | 7.65 | 6.15 | 7.30 | +0.15 | +2.00% | 1 | 1 | 75.98% |
| DIS240524C00097000 | 2024-05-10 9:35AM EDT | 97.00 | 6.55 | 5.90 | 6.20 | -3.45 | -34.50% | 1 | 5 | 60.06% |
| DIS240524C00098000 | 2024-05-21 12:25PM EDT | 98.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 2 | 11 | 52.25% |
| DIS240524C00099000 | 2024-05-22 10:11AM EDT | 99.00 | 4.80 | 4.00 | 4.20 | +0.75 | +18.52% | 1 | 9 | 44.24% |
| DIS240524C00100000 | 2024-05-22 3:09PM EDT | 100.00 | 3.28 | 3.05 | 3.25 | +0.16 | +5.13% | 53 | 414 | 38.97% |
| DIS240524C00101000 | 2024-05-22 1:10PM EDT | 101.00 | 2.80 | 2.08 | 2.43 | +0.54 | +23.89% | 10 | 206 | 38.09% |
| DIS240524C00102000 | 2024-05-22 3:49PM EDT | 102.00 | 1.25 | 1.17 | 1.57 | -0.05 | -3.85% | 180 | 955 | 32.23% |
| DIS240524C00103000 | 2024-05-22 3:56PM EDT | 103.00 | 0.70 | 0.65 | 0.90 | -0.06 | -7.89% | 1,653 | 1,402 | 29.25% |
| DIS240524C00104000 | 2024-05-22 3:57PM EDT | 104.00 | 0.28 | 0.27 | 0.31 | -0.09 | -24.32% | 2,857 | 2,304 | 22.66% |
| DIS240524C00105000 | 2024-05-22 3:58PM EDT | 105.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 1,617 | 5,030 | 24.32% |
| DIS240524C00106000 | 2024-05-22 3:54PM EDT | 106.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 698 | 2,265 | 27.74% |
| DIS240524C00107000 | 2024-05-22 3:51PM EDT | 107.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 480 | 2,298 | 31.06% |
| DIS240524C00108000 | 2024-05-22 3:49PM EDT | 108.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 509 | 3,313 | 35.55% |
| DIS240524C00109000 | 2024-05-22 3:19PM EDT | 109.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 40 | 797 | 41.02% |
| DIS240524C00110000 | 2024-05-22 3:52PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 105 | 6,574 | 44.53% |
| DIS240524C00111000 | 2024-05-22 2:21PM EDT | 111.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 42 | 576 | 46.88% |
| DIS240524C00112000 | 2024-05-22 3:17PM EDT | 112.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 1,261 | 51.56% |
| DIS240524C00113000 | 2024-05-21 3:05PM EDT | 113.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 585 | 56.25% |
| DIS240524C00114000 | 2024-05-22 11:32AM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 5,098 | 60.94% |
| DIS240524C00115000 | 2024-05-22 3:33PM EDT | 115.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 28 | 1,147 | 70.31% |
| DIS240524C00116000 | 2024-05-22 3:16PM EDT | 116.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 44 | 315 | 64.06% |
| DIS240524C00117000 | 2024-05-22 1:58PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 535 | 67.19% |
| DIS240524C00118000 | 2024-05-22 12:14PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 418 | 65.63% |
| DIS240524C00119000 | 2024-05-22 12:21PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 452 | 75.00% |
| DIS240524C00120000 | 2024-05-22 10:54AM EDT | 120.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 1,772 | 110.55% |
| DIS240524C00121000 | 2024-05-22 10:44AM EDT | 121.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 342 | 98.83% |
| DIS240524C00122000 | 2024-05-21 3:42PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 370 | 81.25% |
| DIS240524C00123000 | 2024-05-21 12:21PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 367 | 84.38% |
| DIS240524C00124000 | 2024-05-21 9:53AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 87.50% |
| DIS240524C00125000 | 2024-05-21 2:50PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 621 | 90.63% |
| DIS240524C00126000 | 2024-05-20 9:44AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 283 | 93.75% |
| DIS240524C00127000 | 2024-05-20 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 169 | 96.88% |
| DIS240524C00128000 | 2024-05-17 3:00PM EDT | 128.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 100.00% |
| DIS240524C00129000 | 2024-05-17 3:33PM EDT | 129.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 106.25% |
| DIS240524C00130000 | 2024-05-20 1:52PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 106.25% |
| DIS240524C00131000 | 2024-05-21 2:32PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 112.50% |
| DIS240524C00132000 | 2024-05-17 3:55PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 704 | 112.50% |
| DIS240524C00133000 | 2024-05-20 2:53PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 118.75% |
| DIS240524C00134000 | 2024-05-16 1:27PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9 | 118.75% |
| DIS240524C00135000 | 2024-05-22 1:20PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,654 | 125.00% |
| DIS240524C00140000 | 2024-05-13 12:21PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 137.50% |
| DIS240524C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 153.13% |
| DIS240524C00150000 | 2024-05-15 12:19PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 168.75% |
| DIS240524C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| DIS240524C00160000 | 2024-05-22 1:40PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 16 | 193.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00065000 | 2024-05-13 3:42PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 206.25% |
| DIS240524P00070000 | 2024-05-15 3:46PM EDT | 70.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 394.34% |
| DIS240524P00080000 | 2024-05-15 10:39AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 530 | 118.75% |
| DIS240524P00085000 | 2024-05-15 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 328 | 93.75% |
| DIS240524P00089000 | 2024-05-16 11:32AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 893 | 71.88% |
| DIS240524P00090000 | 2024-05-20 1:29PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 735 | 67.19% |
| DIS240524P00091000 | 2024-05-20 1:09PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 812 | 62.50% |
| DIS240524P00092000 | 2024-05-20 12:21PM EDT | 92.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 56.25% |
| DIS240524P00093000 | 2024-05-20 9:42AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 53.13% |
| DIS240524P00094000 | 2024-05-22 9:55AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 616 | 51.56% |
| DIS240524P00095000 | 2024-05-21 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 647 | 50.78% |
| DIS240524P00096000 | 2024-05-22 2:49PM EDT | 96.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 13 | 159 | 56.64% |
| DIS240524P00097000 | 2024-05-21 3:46PM EDT | 97.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 290 | 43.75% |
| DIS240524P00098000 | 2024-05-22 9:34AM EDT | 98.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 533 | 37.50% |
| DIS240524P00099000 | 2024-05-22 3:55PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 72 | 773 | 29.69% |
| DIS240524P00100000 | 2024-05-22 3:53PM EDT | 100.00 | 0.13 | 0.04 | 0.05 | +0.06 | +85.71% | 504 | 1,700 | 25.78% |
| DIS240524P00101000 | 2024-05-22 3:50PM EDT | 101.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 250 | 2,315 | 22.66% |
| DIS240524P00102000 | 2024-05-22 3:57PM EDT | 102.00 | 0.23 | 0.21 | 0.24 | -0.10 | -30.30% | 928 | 2,141 | 20.51% |
| DIS240524P00103000 | 2024-05-22 3:56PM EDT | 103.00 | 0.57 | 0.55 | 0.58 | -0.12 | -17.39% | 1,272 | 2,613 | 19.39% |
| DIS240524P00104000 | 2024-05-22 3:52PM EDT | 104.00 | 1.26 | 0.97 | 1.26 | -0.08 | -5.97% | 1,563 | 1,073 | 21.49% |
| DIS240524P00105000 | 2024-05-22 3:53PM EDT | 105.00 | 2.17 | 1.85 | 2.11 | -0.03 | -1.36% | 76 | 1,207 | 23.73% |
| DIS240524P00106000 | 2024-05-22 3:51PM EDT | 106.00 | 3.08 | 2.92 | 3.10 | -0.05 | -1.60% | 76 | 472 | 30.76% |
| DIS240524P00107000 | 2024-05-22 3:46PM EDT | 107.00 | 3.99 | 3.90 | 4.10 | -0.02 | -0.50% | 57 | 266 | 37.89% |
| DIS240524P00108000 | 2024-05-22 3:20PM EDT | 108.00 | 4.63 | 4.90 | 5.15 | -0.05 | -1.07% | 32 | 140 | 48.73% |
| DIS240524P00109000 | 2024-05-22 11:00AM EDT | 109.00 | 6.00 | 5.90 | 6.20 | -0.05 | -0.83% | 506 | 117 | 59.38% |
| DIS240524P00110000 | 2024-05-22 2:54PM EDT | 110.00 | 7.00 | 6.90 | 7.20 | -0.10 | -1.41% | 136 | 85 | 51.37% |
| DIS240524P00111000 | 2024-05-22 2:54PM EDT | 111.00 | 8.00 | 7.90 | 8.20 | -0.05 | -0.62% | 240 | 58 | 57.03% |
| DIS240524P00112000 | 2024-05-22 2:44PM EDT | 112.00 | 8.80 | 8.85 | 9.10 | -0.50 | -5.38% | 4 | 1 | 69.34% |
| DIS240524P00113000 | 2024-05-22 3:06PM EDT | 113.00 | 9.80 | 9.90 | 10.10 | +0.50 | +5.38% | 365 | 37 | 56.25% |
| DIS240524P00114000 | 2024-05-22 3:06PM EDT | 114.00 | 10.75 | 10.80 | 11.20 | -0.15 | -1.38% | 2,140 | 273 | 60.94% |
| DIS240524P00115000 | 2024-05-22 2:44PM EDT | 115.00 | 12.05 | 11.80 | 12.20 | -0.30 | -2.43% | 4 | 1 | 64.84% |
| DIS240524P00116000 | 2024-05-22 3:06PM EDT | 116.00 | 12.95 | 12.90 | 13.20 | +0.45 | +3.60% | 50 | 6 | 83.20% |
| DIS240524P00117000 | 2024-05-15 3:15PM EDT | 117.00 | 14.35 | 13.90 | 14.15 | 0.00 | - | 911 | 0 | 82.42% |
| DIS240524P00118000 | 2024-05-22 10:24AM EDT | 118.00 | 14.30 | 14.90 | 15.15 | -1.45 | -9.21% | 8 | 0 | 87.11% |
| DIS240524P00119000 | 2024-05-15 10:05AM EDT | 119.00 | 16.16 | 15.90 | 16.20 | 0.00 | - | 2 | 0 | 98.05% |
| DIS240524P00120000 | 2024-05-22 3:06PM EDT | 120.00 | 17.00 | 16.80 | 17.10 | +0.55 | +3.34% | 56 | 5 | 112.11% |
| DIS240524P00121000 | 2024-05-22 2:44PM EDT | 121.00 | 18.05 | 16.90 | 19.05 | +11.40 | +171.43% | 4 | 3 | 194.82% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 15.80 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240524P00126000 | 2024-05-15 3:15PM EDT | 126.00 | 23.70 | 21.90 | 24.05 | 0.00 | - | - | 0 | 226.66% |
| DIS240524P00128000 | 2024-05-22 2:44PM EDT | 128.00 | 25.00 | 23.85 | 25.70 | +3.25 | +14.94% | 4 | 1 | 214.75% |
| DIS240524P00129000 | 2024-05-22 2:40PM EDT | 129.00 | 26.72 | 24.35 | 27.10 | +0.61 | +2.34% | 12 | 3 | 247.75% |
| DIS240524P00130000 | 2024-05-22 3:40PM EDT | 130.00 | 26.99 | 24.95 | 28.90 | +0.09 | +0.33% | 76 | 8 | 298.63% |
| DIS240524P00131000 | 2024-05-15 3:45PM EDT | 131.00 | 28.13 | 26.30 | 29.50 | 0.00 | - | - | 0 | 283.30% |
| DIS240524P00133000 | 2024-05-22 2:44PM EDT | 133.00 | 29.45 | 28.15 | 31.80 | -0.74 | -2.45% | 8 | 2 | 311.72% |
| DIS240524P00134000 | 2024-05-15 3:45PM EDT | 134.00 | 31.21 | 29.10 | 32.85 | 0.00 | - | - | 0 | 320.31% |
| DIS240524P00160000 | 2024-05-15 11:35AM EDT | 160.00 | 57.74 | 55.00 | 58.40 | 0.00 | - | 2 | 0 | 421.48% |
© 2024 Yahoo. All rights reserved.