The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00045000 | 2024-04-02 2:28PM EDT | 2024-06-21 | 77.50 | 67.40 | 68.35 | 0.00 | - | 2 | 453 | 295.22% |
| DIS240719C00045000 | 2024-05-08 9:32AM EDT | 2024-07-19 | 62.60 | 58.50 | 63.05 | +10.40 | +19.92% | - | 1 | 100.88% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 2024-09-20 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 0.00% |
| DIS250117C00045000 | 2024-05-08 11:09AM EDT | 2025-01-17 | 62.05 | 61.20 | 61.95 | -0.45 | -0.72% | 2 | 80 | 68.31% |
| DIS250620C00045000 | 2024-05-07 3:23PM EDT | 2025-06-20 | 64.00 | 60.05 | 64.90 | 0.00 | - | 4 | 219 | 62.38% |
| DIS251219C00045000 | 2024-05-08 9:35AM EDT | 2025-12-19 | 63.31 | 60.55 | 65.15 | +1.31 | +2.11% | 1 | 85 | 54.38% |
| DIS260116C00045000 | 2024-04-22 12:03PM EDT | 2026-01-16 | 70.50 | 61.05 | 65.45 | 0.00 | - | 7 | 58 | 55.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,420 | 91.41% |
| DIS240719P00045000 | 2024-03-21 11:23AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 86.91% |
| DIS240920P00045000 | 2024-03-12 1:48PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 2,421 | 58.20% |
| DIS250117P00045000 | 2024-05-07 11:18AM EDT | 2025-01-17 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 5 | 1,618 | 43.56% |
| DIS250620P00045000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 2 | 1,328 | 40.43% |
| DIS251219P00045000 | 2024-05-02 10:37AM EDT | 2025-12-19 | 0.45 | 0.17 | 0.51 | 0.00 | - | 1 | 1,142 | 37.99% |
| DIS260116P00045000 | 2024-04-24 12:52PM EDT | 2026-01-16 | 0.45 | 0.20 | 0.51 | 0.00 | - | 20 | 443 | 37.13% |
© 2024 Yahoo. All rights reserved.