The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 187.50% |
| DIS240503C00150000 | 2024-04-17 3:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 102 | 79.69% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 32 | 77.15% |
| DIS240517C00150000 | 2024-04-26 11:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 5 | 595 | 48.83% |
| DIS240621C00150000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 14 | 13,195 | 34.28% |
| DIS240719C00150000 | 2024-04-26 11:50AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 56 | 1,877 | 30.13% |
| DIS240816C00150000 | 2024-04-26 12:27PM EDT | 2024-08-16 | 0.36 | 0.35 | 0.38 | -0.01 | -2.70% | 4 | 187 | 30.35% |
| DIS240920C00150000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 0.54 | 0.55 | 0.58 | -0.04 | -6.90% | 2 | 915 | 28.88% |
| DIS241018C00150000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 0.83 | 0.78 | 0.81 | 0.00 | - | 9 | 121 | 28.53% |
| DIS250117C00150000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 1.97 | 1.93 | 1.99 | -0.08 | -3.90% | 10 | 6,041 | 29.38% |
| DIS250321C00150000 | 2024-04-24 11:35AM EDT | 2025-03-21 | 3.20 | 2.90 | 2.96 | 0.00 | - | 1 | 173 | 30.01% |
| DIS250620C00150000 | 2024-04-26 12:03PM EDT | 2025-06-20 | 4.40 | 4.20 | 4.35 | +0.05 | +1.15% | 50 | 1,776 | 30.54% |
| DIS251219C00150000 | 2024-04-23 3:28PM EDT | 2025-12-19 | 7.40 | 6.80 | 7.05 | 0.00 | - | 1 | 118 | 31.20% |
| DIS260116C00150000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 7.25 | 7.10 | 7.25 | +0.10 | +1.40% | 11 | 119 | 30.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 2024-04-26 | 31.19 | 36.45 | 38.45 | 0.00 | - | 2 | 0 | 357.81% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 2024-05-03 | 31.60 | 37.35 | 38.35 | 0.00 | - | 4 | 0 | 78.52% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 2024-05-17 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 81.74% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 2024-06-21 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 186.58% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 2024-07-19 | 35.95 | 37.55 | 38.10 | 0.00 | - | 1 | 0 | 33.15% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 2024-09-20 | 31.50 | 37.40 | 38.15 | 0.00 | - | 1 | 0 | 25.90% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 2025-01-17 | 32.75 | 37.60 | 38.10 | 0.00 | - | 1 | 1 | 18.78% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 2025-03-21 | 36.70 | 37.80 | 38.15 | 0.00 | - | 5 | 55 | 17.42% |
| DIS250620P00150000 | 2023-11-30 10:32AM EDT | 2025-06-20 | 56.37 | 57.85 | 60.65 | 0.00 | - | 1 | 0 | 68.47% |
| DIS260116P00150000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 30.10 | 38.05 | 40.05 | 0.00 | - | 1 | 3 | 19.86% |
© 2024 Yahoo. All rights reserved.