The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 2024-04-26 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 219.14% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 2024-05-03 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240517C00080000 | 2024-04-15 9:57AM EDT | 2024-05-17 | 35.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621C00080000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 2024-07-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240816C00080000 | 2024-04-16 2:34PM EDT | 2024-08-16 | 35.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240920C00080000 | 2024-04-17 11:26AM EDT | 2024-09-20 | 35.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 2024-10-18 | 36.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117C00080000 | 2024-04-23 12:19PM EDT | 2025-01-17 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 38.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS250620C00080000 | 2024-04-17 2:32PM EDT | 2025-06-20 | 39.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS251219C00080000 | 2024-04-16 11:02AM EDT | 2025-12-19 | 42.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 41.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240517P00080000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DIS240621P00080000 | 2024-04-23 12:21PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240719P00080000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| DIS240816P00080000 | 2024-04-19 11:26AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240920P00080000 | 2024-04-22 1:04PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS241018P00080000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DIS250117P00080000 | 2024-04-23 3:02PM EDT | 2025-01-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| DIS250321P00080000 | 2024-04-19 10:31AM EDT | 2025-03-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DIS250620P00080000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS251219P00080000 | 2024-04-23 3:28PM EDT | 2025-12-19 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS260116P00080000 | 2024-04-22 2:07PM EDT | 2026-01-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.