The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00140000 | 2024-06-13 12:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 5,095 | 94.53% |
| DIS240628C00140000 | 2024-06-03 11:55AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 75.00% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 41 | 64.45% |
| DIS240719C00140000 | 2024-06-14 1:48PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9,852 | 50.29% |
| DIS240816C00140000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.25 | -0.01 | -10.00% | 10 | 230 | 43.26% |
| DIS240920C00140000 | 2024-06-14 3:10PM EDT | 2024-09-20 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 30 | 2,166 | 33.11% |
| DIS241018C00140000 | 2024-06-14 3:02PM EDT | 2024-10-18 | 0.24 | 0.10 | 0.29 | +0.04 | +20.00% | 40 | 1,870 | 31.37% |
| DIS241115C00140000 | 2024-06-13 3:38PM EDT | 2024-11-15 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 1 | 230 | 30.10% |
| DIS241220C00140000 | 2024-06-14 2:30PM EDT | 2024-12-20 | 0.61 | 0.47 | 0.75 | +0.11 | +22.00% | 6 | 149 | 30.97% |
| DIS250117C00140000 | 2024-06-14 12:31PM EDT | 2025-01-17 | 0.61 | 0.60 | 0.64 | +0.02 | +3.39% | 29 | 9,178 | 27.91% |
| DIS250321C00140000 | 2024-06-14 11:19AM EDT | 2025-03-21 | 1.13 | 1.14 | 1.19 | +0.02 | +1.80% | 16 | 497 | 28.42% |
| DIS250620C00140000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 1.94 | 2.00 | 2.20 | +0.05 | +2.65% | 1 | 1,203 | 29.30% |
| DIS251219C00140000 | 2024-06-10 3:01PM EDT | 2025-12-19 | 4.40 | 3.80 | 4.60 | 0.00 | - | 1 | 388 | 30.92% |
| DIS260116C00140000 | 2024-06-14 1:56PM EDT | 2026-01-16 | 4.10 | 4.10 | 4.60 | -0.05 | -1.20% | 95 | 2,319 | 30.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00140000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 36.84 | 38.80 | 41.25 | 0.00 | - | 8 | 0 | 180.86% |
| DIS240628P00140000 | 2024-06-13 3:44PM EDT | 2024-06-28 | 40.32 | 39.75 | 40.30 | 0.00 | - | 2 | 2 | 92.97% |
| DIS240719P00140000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 37.21 | 39.75 | 40.40 | 0.00 | - | 3 | 0 | 62.31% |
| DIS240816P00140000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 33.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240920P00140000 | 2024-05-29 12:00PM EDT | 2024-09-20 | 38.85 | 39.70 | 40.45 | 0.00 | - | 2 | 0 | 38.18% |
| DIS241018P00140000 | 2024-06-11 11:15AM EDT | 2024-10-18 | 37.82 | 39.60 | 40.50 | 0.00 | - | 1 | 0 | 34.42% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 33.90 | 37.80 | 39.15 | 0.00 | - | - | 0 | 0.00% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 36.65 | 39.55 | 42.15 | 0.00 | - | 1 | 1 | 40.64% |
| DIS250117P00140000 | 2024-06-13 2:42PM EDT | 2025-01-17 | 40.00 | 39.60 | 40.65 | 0.00 | - | 22 | 3 | 27.80% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 0.00% |
| DIS250620P00140000 | 2024-05-16 11:13AM EDT | 2025-06-20 | 36.14 | 37.60 | 42.50 | 0.00 | - | 2 | 2 | 30.43% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 42.40% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 36.00 | 36.60 | 41.45 | 0.00 | - | 3 | 0 | 20.74% |
© 2024 Yahoo. All rights reserved.