The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00095000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 5.10 | 5.05 | 5.40 | +0.08 | +1.59% | 94 | 4,026 | 37.31% |
| DIS240628C00095000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 5.35 | 5.35 | 6.50 | -3.40 | -38.86% | 52 | 5 | 45.48% |
| DIS240705C00095000 | 2024-06-13 2:29PM EDT | 2024-07-05 | 5.66 | 5.60 | 6.05 | 0.00 | - | 9 | 48 | 31.25% |
| DIS240712C00095000 | 2024-06-10 9:30AM EDT | 2024-07-12 | 6.82 | 4.80 | 6.95 | 0.00 | - | 1 | 1 | 36.99% |
| DIS240719C00095000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.00 | 5.95 | 6.10 | 0.00 | - | 19 | 835 | 24.73% |
| DIS240726C00095000 | 2024-06-13 10:03AM EDT | 2024-07-26 | 7.00 | 6.05 | 8.10 | 0.00 | - | 20 | 21 | 39.80% |
| DIS240816C00095000 | 2024-06-14 1:52PM EDT | 2024-08-16 | 7.69 | 7.65 | 7.85 | +0.04 | +0.52% | 7 | 478 | 30.81% |
| DIS240920C00095000 | 2024-06-14 3:17PM EDT | 2024-09-20 | 8.75 | 8.45 | 8.90 | -0.15 | -1.69% | 24 | 960 | 30.27% |
| DIS241018C00095000 | 2024-06-14 10:28AM EDT | 2024-10-18 | 9.15 | 9.40 | 9.85 | -0.40 | -4.19% | 2 | 542 | 31.07% |
| DIS241115C00095000 | 2024-06-14 2:12PM EDT | 2024-11-15 | 10.39 | 10.60 | 10.85 | -0.31 | -2.90% | 9 | 250 | 32.22% |
| DIS241220C00095000 | 2024-06-13 12:03PM EDT | 2024-12-20 | 11.35 | 11.05 | 11.75 | 0.00 | - | 1 | 303 | 32.40% |
| DIS250117C00095000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 11.78 | 11.75 | 12.00 | -0.02 | -0.17% | 14 | 4,947 | 31.10% |
| DIS250321C00095000 | 2024-06-14 12:01PM EDT | 2025-03-21 | 13.15 | 13.40 | 13.70 | -0.25 | -1.87% | 7 | 364 | 32.51% |
| DIS250620C00095000 | 2024-06-14 2:30PM EDT | 2025-06-20 | 15.35 | 15.45 | 15.80 | -0.25 | -1.60% | 1 | 2,325 | 33.73% |
| DIS251219C00095000 | 2024-06-13 2:24PM EDT | 2025-12-19 | 18.74 | 18.60 | 20.00 | 0.00 | - | 4 | 507 | 36.66% |
| DIS260116C00095000 | 2024-06-14 11:05AM EDT | 2026-01-16 | 18.85 | 18.90 | 20.50 | -0.15 | -0.79% | 62 | 576 | 36.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00095000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 1,131 | 10,565 | 24.12% |
| DIS240628P00095000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 70 | 56 | 22.41% |
| DIS240705P00095000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 0.42 | 0.19 | 0.42 | +0.03 | +7.69% | 92 | 64 | 21.36% |
| DIS240712P00095000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 0.68 | 0.66 | 0.71 | -0.05 | -6.85% | 68 | 177 | 22.53% |
| DIS240719P00095000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.91 | 0.89 | 0.93 | +0.07 | +8.33% | 1,460 | 4,890 | 22.63% |
| DIS240726P00095000 | 2024-06-14 1:16PM EDT | 2024-07-26 | 1.15 | 1.01 | 1.30 | +0.04 | +3.60% | 11 | 45 | 24.17% |
| DIS240816P00095000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 2.29 | 2.24 | 2.30 | 0.00 | - | 263 | 2,598 | 26.88% |
| DIS240920P00095000 | 2024-06-14 3:39PM EDT | 2024-09-20 | 2.85 | 2.77 | 2.89 | 0.00 | - | 92 | 3,703 | 24.77% |
| DIS241018P00095000 | 2024-06-14 1:21PM EDT | 2024-10-18 | 3.35 | 3.20 | 3.30 | +0.16 | +5.02% | 52 | 751 | 23.78% |
| DIS241115P00095000 | 2024-06-14 11:18AM EDT | 2024-11-15 | 4.17 | 3.00 | 4.10 | +0.12 | +2.96% | 5 | 1,509 | 24.88% |
| DIS241220P00095000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 4.57 | 4.45 | 4.60 | +0.07 | +1.56% | 17 | 300 | 24.34% |
| DIS250117P00095000 | 2024-06-14 2:15PM EDT | 2025-01-17 | 4.98 | 4.75 | 4.85 | +0.18 | +3.75% | 28 | 7,381 | 23.58% |
| DIS250321P00095000 | 2024-06-13 10:04AM EDT | 2025-03-21 | 5.90 | 5.70 | 5.90 | +0.60 | +11.32% | 1 | 1,611 | 23.97% |
| DIS250620P00095000 | 2024-06-14 2:03PM EDT | 2025-06-20 | 7.08 | 6.75 | 6.95 | +0.38 | +5.67% | 870 | 3,508 | 23.59% |
| DIS251219P00095000 | 2024-06-14 2:22PM EDT | 2025-12-19 | 8.59 | 8.35 | 8.75 | +0.17 | +2.02% | 2 | 2,333 | 23.20% |
| DIS260116P00095000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 8.81 | 8.70 | 9.00 | +0.01 | +0.11% | 4 | 1,060 | 23.16% |
© 2024 Yahoo. All rights reserved.