The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.80 | 0.00 | - | 1 | 1 | 60.00 | 0.06 | 0.00 | - | 3 | 18 |
| 40.88 | +0.75 | +1.87% | 2 | 1 | 65.00 | 0.01 | 0.00 | - | 1 | 4 |
| 35.69 | 0.00 | - | - | 1 | 70.00 | - | - | - | - | - |
| 30.77 | 0.00 | - | 5 | 6 | 75.00 | 0.02 | 0.00 | - | 10 | 66 |
| 33.00 | 0.00 | - | 1 | 17 | 80.00 | 0.01 | 0.00 | - | 1 | 519 |
| 21.25 | +1.25 | +6.25% | 2 | 32 | 85.00 | 0.01 | 0.00 | - | 7 | 301 |
| 15.93 | -0.11 | -0.69% | 36 | 1,723 | 90.00 | 0.01 | 0.00 | - | 117 | 1,801 |
| 11.23 | +0.43 | +3.98% | 36 | 623 | 95.00 | 0.02 | 0.00 | - | 252 | 1,825 |
| - | - | - | - | - | 96.00 | 0.02 | 0.00 | - | 3 | 3 |
| 7.74 | 0.00 | - | 2 | 32 | 98.00 | 0.03 | 0.00 | - | 72 | 689 |
| 6.80 | 0.00 | - | 1 | 72 | 99.00 | 0.03 | -0.02 | -40.00% | 189 | 240 |
| 5.94 | -0.01 | -0.17% | 101 | 1,469 | 100.00 | 0.07 | 0.00 | - | 549 | 6,120 |
| 5.13 | +0.07 | +1.38% | 41 | 207 | 101.00 | 0.08 | -0.05 | -38.46% | 199 | 1,413 |
| 4.05 | -0.05 | -1.22% | 16 | 459 | 102.00 | 0.13 | -0.06 | -31.58% | 207 | 728 |
| 3.30 | -0.05 | -1.49% | 259 | 148 | 103.00 | 0.22 | -0.11 | -33.33% | 398 | 1,262 |
| 2.37 | -0.15 | -5.95% | 659 | 536 | 104.00 | 0.39 | -0.16 | -29.09% | 13,575 | 4,491 |
| 1.74 | -0.16 | -8.42% | 1,738 | 2,935 | 105.00 | 0.70 | -0.16 | -18.60% | 1,227 | 7,484 |
| 1.07 | -0.19 | -15.08% | 2,922 | 3,431 | 106.00 | 1.19 | -0.12 | -9.16% | 756 | 1,468 |
| 0.74 | -0.18 | -19.57% | 2,903 | 3,298 | 107.00 | 1.75 | -0.23 | -11.62% | 384 | 975 |
| 0.46 | -0.18 | -28.12% | 2,159 | 4,873 | 108.00 | 2.45 | -0.33 | -11.87% | 214 | 446 |
| 0.33 | -0.15 | -31.25% | 1,206 | 3,716 | 109.00 | 3.45 | -0.11 | -3.09% | 261 | 522 |
| 0.26 | -0.11 | -29.73% | 1,960 | 12,291 | 110.00 | 4.25 | -0.20 | -4.49% | 311 | 18,286 |
| 0.20 | -0.10 | -33.33% | 723 | 18,492 | 111.00 | 5.20 | -0.18 | -3.35% | 26 | 620 |
| 0.16 | -0.06 | -27.27% | 1,578 | 6,305 | 112.00 | 6.15 | -0.46 | -6.96% | 11 | 1,237 |
| 0.13 | -0.08 | -38.10% | 1,508 | 1,505 | 113.00 | 7.16 | -0.10 | -1.38% | 61 | 523 |
| 0.12 | -0.05 | -29.41% | 115 | 2,524 | 114.00 | 8.30 | -0.31 | -3.60% | 10 | 779 |
| 0.10 | -0.06 | -37.50% | 369 | 24,324 | 115.00 | 9.25 | -0.12 | -1.28% | 204 | 3,668 |
| 0.07 | -0.05 | -41.67% | 140 | 15,382 | 116.00 | 10.20 | 0.00 | - | 4 | 265 |
| 0.07 | -0.04 | -36.36% | 423 | 1,262 | 117.00 | 11.19 | -0.18 | -1.58% | 6 | 190 |
| 0.05 | -0.04 | -44.44% | 272 | 545 | 118.00 | 12.60 | 0.00 | - | 12 | 159 |
| 0.06 | -0.03 | -33.33% | 224 | 731 | 119.00 | 13.30 | 0.00 | - | 5 | 12 |
| 0.05 | -0.01 | -16.67% | 261 | 19,904 | 120.00 | 14.35 | 0.00 | - | 223 | 224 |
| 0.04 | -0.02 | -33.33% | 239 | 851 | 121.00 | 16.05 | 0.00 | - | 30 | 0 |
| 0.04 | 0.00 | - | 454 | 974 | 122.00 | 17.10 | 0.00 | - | 87 | 0 |
| 0.02 | -0.01 | -33.33% | 120 | 915 | 123.00 | 17.05 | -1.00 | -5.54% | 12 | 0 |
| 0.02 | -0.01 | -33.33% | 14 | 1,013 | 124.00 | 18.35 | 0.00 | - | 2 | 2 |
| 0.02 | -0.01 | -33.33% | 639 | 26,749 | 125.00 | 20.10 | 0.00 | - | 60 | 0 |
| 0.01 | 0.00 | - | 1 | 1,871 | 126.00 | 20.35 | +0.20 | +0.99% | 111 | 27 |
| 0.01 | -0.01 | -50.00% | 10 | 497 | 127.00 | 21.35 | 0.00 | - | 16 | 2 |
| 0.06 | +0.05 | +500.00% | 5 | 176 | 128.00 | 22.35 | 0.00 | - | 42 | 42 |
| 0.01 | 0.00 | - | 55 | 47,163 | 130.00 | 24.35 | 0.00 | - | 3 | 3 |
| 0.01 | -0.01 | -50.00% | 7 | 27,275 | 135.00 | 19.40 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 5 | 5,590 | 140.00 | 27.90 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 1 | 2,295 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 584 | 150.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,997 | 155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 256 | 160.00 | 42.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 256 | 165.00 | 43.35 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.