The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00130000 | 2024-04-23 2:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 53.13% |
| DIS240503C00130000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 777 | 36.13% |
| DIS240510C00130000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 0.30 | 0.29 | 0.32 | -0.03 | -9.09% | 6 | 664 | 41.75% |
| DIS240517C00130000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.41 | 0.39 | 0.43 | -0.05 | -10.87% | 23 | 52,145 | 37.65% |
| DIS240524C00130000 | 2024-04-23 3:20PM EDT | 2024-05-24 | 0.52 | 0.41 | 0.51 | 0.00 | - | 24 | 52 | 34.57% |
| DIS240531C00130000 | 2024-04-23 2:47PM EDT | 2024-05-31 | 0.60 | 0.53 | 0.58 | 0.00 | - | 6 | 35 | 32.30% |
| DIS240621C00130000 | 2024-04-24 11:30AM EDT | 2024-06-21 | 0.89 | 0.85 | 0.91 | -0.05 | -5.32% | 63 | 6,631 | 29.47% |
| DIS240719C00130000 | 2024-04-24 11:37AM EDT | 2024-07-19 | 1.27 | 1.24 | 1.26 | -0.03 | -2.31% | 16 | 1,670 | 26.93% |
| DIS240816C00130000 | 2024-04-24 10:26AM EDT | 2024-08-16 | 2.21 | 2.19 | 2.24 | -0.20 | -8.30% | 3 | 494 | 28.96% |
| DIS240920C00130000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 3.00 | 2.91 | 2.96 | -0.05 | -1.64% | 60 | 2,235 | 28.52% |
| DIS241018C00130000 | 2024-04-23 2:31PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.60 | 0.00 | - | 51 | 497 | 28.61% |
| DIS250117C00130000 | 2024-04-24 10:19AM EDT | 2025-01-17 | 5.95 | 5.80 | 6.00 | 0.00 | - | 17 | 12,685 | 30.20% |
| DIS250321C00130000 | 2024-04-22 1:23PM EDT | 2025-03-21 | 7.30 | 7.45 | 7.60 | 0.00 | - | 10 | 217 | 31.12% |
| DIS250620C00130000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 9.75 | 9.55 | 9.70 | 0.00 | - | 17 | 1,124 | 32.02% |
| DIS251219C00130000 | 2024-04-23 3:56PM EDT | 2025-12-19 | 13.25 | 12.90 | 13.20 | 0.00 | - | 9 | 855 | 32.85% |
| DIS260116C00130000 | 2024-04-23 11:30AM EDT | 2026-01-16 | 13.30 | 13.25 | 13.50 | 0.00 | - | 56 | 438 | 32.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 2024-04-26 | 16.19 | 15.55 | 17.45 | 0.00 | - | 10 | 0 | 73.05% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 2024-05-10 | 9.98 | 16.35 | 16.70 | 0.00 | - | - | 1 | 39.89% |
| DIS240517P00130000 | 2024-04-23 9:48AM EDT | 2024-05-17 | 16.66 | 16.45 | 16.75 | 0.00 | - | 1 | 844 | 34.91% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 16.45 | 16.90 | 0.00 | - | - | 1 | 33.72% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 2024-06-21 | 17.63 | 16.60 | 16.80 | 0.00 | - | 1 | 136 | 23.05% |
| DIS240719P00130000 | 2024-04-23 9:51AM EDT | 2024-07-19 | 17.30 | 16.80 | 17.00 | 0.00 | - | 1 | 60 | 21.19% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 18.50 | 17.40 | 17.75 | 0.00 | - | 2 | 49 | 20.81% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 2024-10-18 | 14.95 | 17.80 | 18.00 | 0.00 | - | 10 | 49 | 20.31% |
| DIS250117P00130000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 19.95 | 18.90 | 19.20 | 0.00 | - | 2 | 208 | 20.68% |
| DIS250321P00130000 | 2024-04-09 3:03PM EDT | 2025-03-21 | 17.20 | 19.60 | 19.90 | 0.00 | - | 1 | 3 | 20.60% |
| DIS250620P00130000 | 2024-04-15 2:28PM EDT | 2025-06-20 | 21.00 | 20.40 | 20.70 | 0.00 | - | 3 | 72 | 20.16% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 21.50 | 22.30 | 0.00 | - | 370 | 348 | 19.91% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 2026-01-16 | 20.15 | 22.00 | 22.30 | 0.00 | - | 49 | 94 | 19.47% |
© 2024 Yahoo. All rights reserved.