The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00120000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 71 | 24,107 | 50.00% |
| DIS240628C00120000 | 2024-06-14 12:42PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 242 | 47.07% |
| DIS240705C00120000 | 2024-06-13 11:47AM EDT | 2024-07-05 | 0.12 | 0.00 | 0.24 | 0.00 | - | 86 | 71 | 45.80% |
| DIS240712C00120000 | 2024-06-11 11:33AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.86 | 0.00 | - | - | 56 | 53.66% |
| DIS240719C00120000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 72 | 8,876 | 31.20% |
| DIS240726C00120000 | 2024-06-12 2:14PM EDT | 2024-07-26 | 0.16 | 0.06 | 0.35 | 0.00 | - | - | 14 | 35.01% |
| DIS240816C00120000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.51 | 0.40 | 0.57 | -0.01 | -1.92% | 326 | 7,420 | 32.08% |
| DIS240920C00120000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 0.81 | 0.63 | 0.87 | +0.02 | +2.53% | 402 | 7,542 | 28.78% |
| DIS241018C00120000 | 2024-06-14 3:05PM EDT | 2024-10-18 | 1.08 | 1.06 | 1.11 | +0.09 | +9.09% | 190 | 2,103 | 27.27% |
| DIS241115C00120000 | 2024-06-14 9:57AM EDT | 2024-11-15 | 1.75 | 1.69 | 1.92 | +0.11 | +6.71% | 32 | 243 | 29.58% |
| DIS241220C00120000 | 2024-06-14 3:25PM EDT | 2024-12-20 | 2.13 | 2.08 | 2.31 | +0.17 | +8.67% | 6 | 490 | 28.60% |
| DIS250117C00120000 | 2024-06-14 3:07PM EDT | 2025-01-17 | 2.48 | 2.34 | 2.52 | 0.00 | - | 67 | 9,565 | 27.61% |
| DIS250321C00120000 | 2024-06-13 3:50PM EDT | 2025-03-21 | 3.60 | 3.65 | 3.75 | 0.00 | - | 8 | 522 | 28.72% |
| DIS250620C00120000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 5.35 | 5.25 | 5.45 | +0.13 | +2.49% | 57 | 5,075 | 29.80% |
| DIS251219C00120000 | 2024-06-14 3:48PM EDT | 2025-12-19 | 8.23 | 8.00 | 8.35 | +0.13 | +1.60% | 6 | 707 | 30.74% |
| DIS260116C00120000 | 2024-06-14 2:00PM EDT | 2026-01-16 | 8.45 | 8.30 | 9.60 | -0.10 | -1.17% | 64 | 2,339 | 32.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00120000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 20.20 | 19.80 | 20.25 | -0.05 | -0.25% | 1,080 | 91 | 77.93% |
| DIS240628P00120000 | 2024-06-12 10:21AM EDT | 2024-06-28 | 18.45 | 19.95 | 20.30 | 0.00 | - | 1 | 1 | 57.42% |
| DIS240719P00120000 | 2024-06-14 11:28AM EDT | 2024-07-19 | 20.25 | 19.95 | 20.35 | +0.37 | +1.86% | 1 | 188 | 37.65% |
| DIS240816P00120000 | 2024-06-05 3:09PM EDT | 2024-08-16 | 18.59 | 20.05 | 20.45 | 0.00 | - | 4 | 385 | 29.83% |
| DIS240920P00120000 | 2024-06-13 9:38AM EDT | 2024-09-20 | 20.00 | 19.00 | 20.75 | 0.00 | - | 5 | 1,297 | 27.34% |
| DIS241018P00120000 | 2024-06-14 1:05PM EDT | 2024-10-18 | 20.65 | 20.00 | 20.70 | +0.45 | +2.23% | 2 | 1,028 | 23.68% |
| DIS241115P00120000 | 2024-05-20 3:07PM EDT | 2024-11-15 | 17.75 | 20.15 | 21.00 | 0.00 | - | - | 2 | 23.73% |
| DIS241220P00120000 | 2024-06-13 10:10AM EDT | 2024-12-20 | 19.57 | 20.20 | 20.85 | 0.00 | - | 1 | 16 | 20.42% |
| DIS250117P00120000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 19.95 | 20.40 | 21.20 | 0.00 | - | 1 | 1,232 | 21.16% |
| DIS250321P00120000 | 2024-06-14 10:48AM EDT | 2025-03-21 | 21.20 | 20.75 | 22.40 | +1.80 | +9.28% | 2 | 312 | 23.76% |
| DIS250620P00120000 | 2024-06-13 12:57PM EDT | 2025-06-20 | 21.69 | 20.90 | 22.50 | 0.00 | - | 10 | 752 | 20.98% |
| DIS251219P00120000 | 2024-06-14 11:15AM EDT | 2025-12-19 | 23.10 | 21.55 | 23.10 | +1.23 | +5.62% | 1 | 93 | 18.78% |
| DIS260116P00120000 | 2024-06-12 9:31AM EDT | 2026-01-16 | 21.65 | 22.50 | 23.15 | 0.00 | - | 1 | 477 | 18.45% |
© 2024 Yahoo. All rights reserved.