The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00120000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 7,735 | 87.50% |
| DIS240517C00120000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 261 | 19,904 | 41.41% |
| DIS240524C00120000 | 2024-05-10 12:34PM EDT | 2024-05-24 | 0.15 | 0.06 | 0.15 | +0.03 | +25.00% | 26 | 1,586 | 36.43% |
| DIS240531C00120000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.17 | -0.06 | -33.33% | 118 | 767 | 30.86% |
| DIS240607C00120000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.22 | -0.02 | -9.09% | 11 | 132 | 28.32% |
| DIS240614C00120000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.26 | -0.09 | -28.12% | 25 | 204 | 26.37% |
| DIS240621C00120000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | -0.05 | -14.71% | 820 | 38,992 | 25.10% |
| DIS240719C00120000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.54 | -0.04 | -7.14% | 357 | 12,199 | 22.49% |
| DIS240816C00120000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 1.35 | 1.31 | 1.38 | -0.10 | -6.90% | 469 | 2,017 | 25.56% |
| DIS240920C00120000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 1.96 | 1.93 | 1.99 | -0.09 | -4.39% | 85 | 7,370 | 25.28% |
| DIS241018C00120000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 2.52 | 2.35 | 2.55 | -0.11 | -4.18% | 295 | 1,747 | 25.54% |
| DIS241115C00120000 | 2024-05-10 2:49PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.65 | -0.20 | -5.33% | 3 | 27 | 27.88% |
| DIS241220C00120000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 4.20 | 3.75 | 4.25 | -0.04 | -0.94% | 34 | 323 | 27.66% |
| DIS250117C00120000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 4.70 | 4.65 | 4.75 | -0.10 | -2.08% | 94 | 9,016 | 27.66% |
| DIS250321C00120000 | 2024-05-10 3:32PM EDT | 2025-03-21 | 6.30 | 6.15 | 6.35 | 0.00 | - | 3 | 470 | 29.13% |
| DIS250620C00120000 | 2024-05-10 3:56PM EDT | 2025-06-20 | 8.32 | 7.95 | 9.05 | +0.04 | +0.48% | 13 | 3,018 | 31.94% |
| DIS251219C00120000 | 2024-05-10 2:29PM EDT | 2025-12-19 | 11.73 | 10.15 | 12.70 | -0.12 | -1.01% | 14 | 649 | 33.43% |
| DIS260116C00120000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 12.03 | 11.60 | 12.85 | +0.08 | +0.67% | 16 | 2,246 | 32.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00120000 | 2024-05-10 10:35AM EDT | 2024-05-10 | 14.05 | 13.05 | 15.65 | -0.16 | -1.13% | 2 | 1 | 139.45% |
| DIS240517P00120000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 14.35 | 12.00 | 14.30 | 0.00 | - | 223 | 224 | 45.51% |
| DIS240524P00120000 | 2024-05-08 1:36PM EDT | 2024-05-24 | 14.49 | 13.90 | 14.55 | 0.00 | - | 2 | 10 | 43.46% |
| DIS240531P00120000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 14.80 | 13.80 | 14.60 | 0.00 | - | 1 | 4 | 37.11% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 2024-06-07 | 14.17 | 13.85 | 14.55 | -0.08 | -0.56% | 2 | 7 | 31.28% |
| DIS240614P00120000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 13.50 | 13.80 | 14.55 | 0.00 | - | - | 5 | 28.08% |
| DIS240621P00120000 | 2024-05-10 3:10PM EDT | 2024-06-21 | 14.25 | 14.00 | 14.75 | -0.24 | -1.66% | 13 | 2,113 | 28.91% |
| DIS240719P00120000 | 2024-05-09 2:14PM EDT | 2024-07-19 | 14.15 | 13.80 | 15.80 | -0.11 | -0.77% | 3 | 780 | 31.82% |
| DIS240816P00120000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 14.35 | 14.45 | 15.00 | -0.70 | -4.65% | 1 | 382 | 21.27% |
| DIS240920P00120000 | 2024-05-09 2:01PM EDT | 2024-09-20 | 14.78 | 13.65 | 14.90 | 0.00 | - | 5 | 1,343 | 17.57% |
| DIS241018P00120000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 14.95 | 14.65 | 15.35 | -0.30 | -1.97% | 3 | 1,013 | 18.71% |
| DIS241220P00120000 | 2024-05-08 11:08AM EDT | 2024-12-20 | 15.49 | 15.75 | 16.45 | 0.00 | - | - | 3 | 20.52% |
| DIS250117P00120000 | 2024-05-09 2:00PM EDT | 2025-01-17 | 16.23 | 15.90 | 16.20 | 0.00 | - | 3 | 1,180 | 18.43% |
| DIS250321P00120000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 17.15 | 16.60 | 17.65 | 0.00 | - | 130 | 297 | 21.02% |
| DIS250620P00120000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 15.75 | 16.40 | 18.50 | 0.00 | - | 1 | 733 | 20.70% |
| DIS251219P00120000 | 2024-05-07 3:02PM EDT | 2025-12-19 | 19.44 | 18.95 | 19.40 | 0.00 | - | 19 | 96 | 19.06% |
| DIS260116P00120000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 19.95 | 18.50 | 19.60 | 0.00 | - | 1 | 443 | 19.02% |
© 2024 Yahoo. All rights reserved.