The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00115000 | 2024-05-08 3:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 803 | 4,205 | 25.00% |
| DIS240517C00115000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10,183 | 24,388 | 12.50% |
| DIS240524C00115000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 75 | 492 | 12.50% |
| DIS240531C00115000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 180 | 349 | 6.25% |
| DIS240607C00115000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 510 | 354 | 6.25% |
| DIS240614C00115000 | 2024-05-08 2:02PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 6.25% |
| DIS240621C00115000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,135 | 27,802 | 6.25% |
| DIS240719C00115000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 903 | 4,110 | 6.25% |
| DIS240816C00115000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2,110 | 2,633 | 3.13% |
| DIS240920C00115000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 3.24 | 0.00 | 0.00 | 0.00 | - | 218 | 7,651 | 3.13% |
| DIS241018C00115000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 3.84 | 0.00 | 0.00 | 0.00 | - | 144 | 733 | 3.13% |
| DIS250117C00115000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 585 | 3,887 | 3.13% |
| DIS250321C00115000 | 2024-05-08 2:21PM EDT | 2025-03-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 99 | 439 | 1.56% |
| DIS250620C00115000 | 2024-05-08 11:36AM EDT | 2025-06-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1,100 | 4,447 | 1.56% |
| DIS251219C00115000 | 2024-05-08 1:50PM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 810 | 1.56% |
| DIS260116C00115000 | 2024-05-08 2:57PM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 42 | 2,240 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00115000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 9.53 | 0.00 | 0.00 | 0.00 | - | 8,831 | 1,711 | 0.00% |
| DIS240517P00115000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 9.71 | 0.00 | 0.00 | 0.00 | - | 502 | 3,700 | 0.00% |
| DIS240524P00115000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 9.57 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 0.00% |
| DIS240531P00115000 | 2024-05-08 3:45PM EDT | 2024-05-31 | 9.74 | 0.00 | 0.00 | 0.00 | - | 78 | 260 | 0.00% |
| DIS240607P00115000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 8.83 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| DIS240614P00115000 | 2024-05-08 2:28PM EDT | 2024-06-14 | 9.61 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 0.00% |
| DIS240621P00115000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 9.72 | 0.00 | 0.00 | 0.00 | - | 115 | 5,995 | 0.00% |
| DIS240719P00115000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 10.03 | 0.00 | 0.00 | 0.00 | - | 143 | 1,548 | 0.00% |
| DIS240816P00115000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 10.94 | 0.00 | 0.00 | 0.00 | - | 28 | 1,189 | 0.00% |
| DIS240920P00115000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 11 | 2,756 | 0.00% |
| DIS241018P00115000 | 2024-05-07 3:14PM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 38 | 1,580 | 0.00% |
| DIS250117P00115000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 12.93 | 0.00 | 0.00 | 0.00 | - | 11 | 3,847 | 0.00% |
| DIS250321P00115000 | 2024-05-08 1:48PM EDT | 2025-03-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 21 | 440 | 0.00% |
| DIS250620P00115000 | 2024-05-08 3:37PM EDT | 2025-06-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 0.00% |
| DIS251219P00115000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.57 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 0.00% |
© 2024 Yahoo. All rights reserved.