The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIS240503C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 80.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| DIS240503C00085000 | 2024-04-19 3:46PM EDT | 85.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240503C00090000 | 2024-05-01 10:43AM EDT | 90.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DIS240503C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| DIS240503C00098000 | 2024-04-25 2:28PM EDT | 98.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240503C00099000 | 2024-05-01 3:03PM EDT | 99.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DIS240503C00100000 | 2024-05-01 12:55PM EDT | 100.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| DIS240503C00101000 | 2024-04-29 9:38AM EDT | 101.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DIS240503C00102000 | 2024-04-26 3:28PM EDT | 102.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| DIS240503C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| DIS240503C00104000 | 2024-04-26 11:49AM EDT | 104.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| DIS240503C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 300 | 0.00% |
| DIS240503C00106000 | 2024-05-01 2:41PM EDT | 106.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| DIS240503C00107000 | 2024-05-01 2:32PM EDT | 107.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 0.00% |
| DIS240503C00108000 | 2024-05-01 3:59PM EDT | 108.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 95 | 107 | 0.00% |
| DIS240503C00109000 | 2024-05-01 3:52PM EDT | 109.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 81 | 143 | 0.00% |
| DIS240503C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 528 | 462 | 0.00% |
| DIS240503C00111000 | 2024-05-01 3:59PM EDT | 111.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 901 | 689 | 0.00% |
| DIS240503C00112000 | 2024-05-01 3:59PM EDT | 112.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,426 | 2,411 | 0.10% |
| DIS240503C00113000 | 2024-05-01 3:57PM EDT | 113.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 782 | 1,553 | 3.13% |
| DIS240503C00114000 | 2024-05-01 3:59PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,234 | 3,037 | 6.25% |
| DIS240503C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 459 | 1,488 | 12.50% |
| DIS240503C00116000 | 2024-05-01 3:59PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 313 | 3,504 | 12.50% |
| DIS240503C00117000 | 2024-05-01 3:30PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 1,300 | 12.50% |
| DIS240503C00118000 | 2024-05-01 3:05PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,100 | 12.50% |
| DIS240503C00119000 | 2024-05-01 3:33PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,282 | 25.00% |
| DIS240503C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 434 | 1,163 | 25.00% |
| DIS240503C00121000 | 2024-05-01 10:51AM EDT | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 25.00% |
| DIS240503C00122000 | 2024-05-01 2:57PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 488 | 25.00% |
| DIS240503C00123000 | 2024-05-01 11:23AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,023 | 25.00% |
| DIS240503C00124000 | 2024-05-01 3:53PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 25.00% |
| DIS240503C00125000 | 2024-05-01 12:28PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,738 | 25.00% |
| DIS240503C00126000 | 2024-04-30 3:08PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 226 | 50.00% |
| DIS240503C00127000 | 2024-04-29 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| DIS240503C00128000 | 2024-05-01 12:03PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 122 | 50.00% |
| DIS240503C00129000 | 2024-04-29 2:16PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 50.00% |
| DIS240503C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 50.00% |
| DIS240503C00131000 | 2024-04-23 3:25PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| DIS240503C00132000 | 2024-04-30 10:08AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| DIS240503C00133000 | 2024-04-16 11:16AM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 43 | 50.00% |
| DIS240503C00134000 | 2024-04-22 1:41PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 185 | 50.00% |
| DIS240503C00135000 | 2024-05-01 9:36AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 50.00% |
| DIS240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,143 | 50.00% |
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| DIS240503C00150000 | 2024-05-01 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 50.00% |
| DIS240503C00155000 | 2024-05-01 12:20PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| DIS240503C00160000 | 2024-05-01 2:46PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 2024-04-30 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| DIS240503P00065000 | 2024-04-26 1:49PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DIS240503P00085000 | 2024-05-01 11:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| DIS240503P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| DIS240503P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 50.00% |
| DIS240503P00096000 | 2024-04-24 9:30AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DIS240503P00097000 | 2024-04-30 9:36AM EDT | 97.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| DIS240503P00098000 | 2024-04-22 12:37PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| DIS240503P00099000 | 2024-04-29 1:31PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 50.00% |
| DIS240503P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,201 | 25.00% |
| DIS240503P00101000 | 2024-04-29 11:15AM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 25.00% |
| DIS240503P00102000 | 2024-04-30 2:12PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| DIS240503P00103000 | 2024-04-30 3:44PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 25.00% |
| DIS240503P00104000 | 2024-05-01 3:29PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 224 | 25.00% |
| DIS240503P00105000 | 2024-05-01 3:33PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 25.00% |
| DIS240503P00106000 | 2024-05-01 3:53PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 511 | 25.00% |
| DIS240503P00107000 | 2024-05-01 3:57PM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 407 | 12.50% |
| DIS240503P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 270 | 1,034 | 12.50% |
| DIS240503P00109000 | 2024-05-01 3:56PM EDT | 109.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 382 | 1,256 | 12.50% |
| DIS240503P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,252 | 3,833 | 6.25% |
| DIS240503P00111000 | 2024-05-01 3:56PM EDT | 111.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 835 | 1,393 | 3.13% |
| DIS240503P00112000 | 2024-05-01 3:57PM EDT | 112.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 319 | 2,187 | 0.00% |
| DIS240503P00113000 | 2024-05-01 3:52PM EDT | 113.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 111 | 1,100 | 0.00% |
| DIS240503P00114000 | 2024-05-01 3:52PM EDT | 114.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 77 | 420 | 0.00% |
| DIS240503P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 26 | 521 | 0.00% |
| DIS240503P00116000 | 2024-05-01 12:17PM EDT | 116.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| DIS240503P00117000 | 2024-05-01 3:24PM EDT | 117.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 402 | 73 | 0.00% |
| DIS240503P00118000 | 2024-05-01 3:37PM EDT | 118.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 420 | 132 | 0.00% |
| DIS240503P00119000 | 2024-05-01 3:18PM EDT | 119.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 77 | 19 | 0.00% |
| DIS240503P00120000 | 2024-05-01 3:55PM EDT | 120.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 153 | 25 | 0.00% |
| DIS240503P00121000 | 2024-04-22 2:59PM EDT | 121.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240503P00122000 | 2024-05-01 3:55PM EDT | 122.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1 | 0.00% |
| DIS240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DIS240503P00124000 | 2024-04-24 3:52PM EDT | 124.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240503P00125000 | 2024-04-29 2:00PM EDT | 125.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240503P00126000 | 2024-05-01 3:41PM EDT | 126.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DIS240503P00127000 | 2024-05-01 3:41PM EDT | 127.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DIS240503P00129000 | 2024-04-29 2:00PM EDT | 129.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240503P00131000 | 2024-04-29 3:00PM EDT | 131.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240503P00132000 | 2024-05-01 3:41PM EDT | 132.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DIS240503P00134000 | 2024-04-30 9:39AM EDT | 134.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 145.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 150.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240503P00160000 | 2024-03-28 11:20AM EDT | 160.00 | 37.30 | 46.80 | 47.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.