The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00075000 | 2024-05-16 3:42PM EDT | 2024-05-24 | 28.71 | 27.10 | 30.35 | 0.00 | - | - | 5 | 156.25% |
| DIS240531C00075000 | 2024-05-17 11:17AM EDT | 2024-05-31 | 28.41 | 28.45 | 29.25 | 0.00 | - | 1 | 1 | 103.71% |
| DIS240607C00075000 | 2024-05-20 1:42PM EDT | 2024-06-07 | 27.70 | 28.55 | 29.25 | 0.00 | - | 1 | 1 | 83.20% |
| DIS240621C00075000 | 2024-05-14 10:00AM EDT | 2024-06-21 | 30.90 | 28.75 | 29.40 | 0.00 | - | 1 | 960 | 68.90% |
| DIS240719C00075000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 27.60 | 28.85 | 29.65 | 0.00 | - | 1 | 606 | 54.05% |
| DIS240816C00075000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 29.05 | 29.10 | 29.70 | 0.00 | - | 1 | 3 | 51.39% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 108.77% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 32.00 | 29.85 | 30.60 | 0.00 | - | 1 | 1 | 47.14% |
| DIS250117C00075000 | 2024-05-21 12:48PM EDT | 2025-01-17 | 30.65 | 30.95 | 31.40 | 0.00 | - | 1 | 1,186 | 41.91% |
| DIS250321C00075000 | 2024-05-17 11:20AM EDT | 2025-03-21 | 32.00 | 31.95 | 32.45 | 0.00 | - | 1 | 58 | 42.26% |
| DIS250620C00075000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 36.40 | 33.40 | 34.10 | 0.00 | - | 1 | 378 | 43.30% |
| DIS251219C00075000 | 2024-05-17 2:10PM EDT | 2025-12-19 | 35.50 | 35.25 | 37.30 | 0.00 | - | 13 | 306 | 45.00% |
| DIS260116C00075000 | 2024-05-16 1:54PM EDT | 2026-01-16 | 35.98 | 35.75 | 37.20 | 0.00 | - | 2 | 203 | 43.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00075000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 83.59% |
| DIS240621P00075000 | 2024-05-22 10:05AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 17,779 | 52.15% |
| DIS240719P00075000 | 2024-05-21 11:50AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.08 | 0.00 | - | 20 | 1,061 | 37.89% |
| DIS240816P00075000 | 2024-05-21 3:30PM EDT | 2024-08-16 | 0.09 | 0.02 | 0.25 | 0.00 | - | 400 | 291 | 37.55% |
| DIS240920P00075000 | 2024-05-20 10:34AM EDT | 2024-09-20 | 0.13 | 0.01 | 0.33 | 0.00 | - | 1 | 3,064 | 33.45% |
| DIS241018P00075000 | 2024-05-17 1:51PM EDT | 2024-10-18 | 0.26 | 0.10 | 0.39 | 0.00 | - | 2 | 18 | 31.20% |
| DIS241115P00075000 | 2024-05-14 3:13PM EDT | 2024-11-15 | 0.40 | 0.21 | 0.64 | 0.00 | - | - | 1 | 31.93% |
| DIS241220P00075000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 0.55 | 0.47 | 0.56 | 0.00 | - | 10 | 16 | 28.32% |
| DIS250117P00075000 | 2024-05-22 10:05AM EDT | 2025-01-17 | 0.65 | 0.62 | 0.72 | -0.05 | -7.14% | 2 | 15,130 | 28.24% |
| DIS250321P00075000 | 2024-05-21 1:07PM EDT | 2025-03-21 | 1.06 | 0.78 | 1.07 | 0.00 | - | 2 | 129 | 27.83% |
| DIS250620P00075000 | 2024-05-21 11:45AM EDT | 2025-06-20 | 1.58 | 1.31 | 1.57 | 0.00 | - | 51 | 2,384 | 27.27% |
| DIS251219P00075000 | 2024-05-17 2:46PM EDT | 2025-12-19 | 2.62 | 2.54 | 2.82 | 0.00 | - | 2 | 1,185 | 27.45% |
| DIS260116P00075000 | 2024-05-16 1:23PM EDT | 2026-01-16 | 2.95 | 2.62 | 2.90 | 0.00 | - | 17 | 828 | 27.09% |
© 2024 Yahoo. All rights reserved.