The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00080000 | 2024-06-07 10:48AM EDT | 80.00 | 22.54 | 19.55 | 19.80 | 0.00 | - | 3 | 4 | 71.00% |
| DIS240628C00085000 | 2024-06-06 3:05PM EDT | 85.00 | 16.95 | 14.60 | 14.95 | 0.00 | - | - | 5 | 58.20% |
| DIS240628C00090000 | 2024-06-14 10:28AM EDT | 90.00 | 10.00 | 9.65 | 9.85 | -2.80 | -21.88% | 2 | 9 | 43.36% |
| DIS240628C00092000 | 2024-06-13 2:08PM EDT | 92.00 | 8.35 | 7.75 | 7.80 | 0.00 | - | 30 | 30 | 35.28% |
| DIS240628C00094000 | 2024-06-12 9:55AM EDT | 94.00 | 7.50 | 5.85 | 5.90 | 0.00 | - | 1 | 1 | 30.23% |
| DIS240628C00095000 | 2024-06-04 2:07PM EDT | 95.00 | 5.35 | 4.80 | 4.95 | -3.40 | -38.86% | 50 | 5 | 27.37% |
| DIS240628C00096000 | 2024-06-13 1:39PM EDT | 96.00 | 4.65 | 4.00 | 4.15 | 0.00 | - | 1 | 30 | 26.61% |
| DIS240628C00097000 | 2024-06-14 11:00AM EDT | 97.00 | 3.35 | 3.25 | 3.40 | -0.30 | -8.22% | 9 | 30 | 25.81% |
| DIS240628C00098000 | 2024-06-13 2:27PM EDT | 98.00 | 3.00 | 2.64 | 2.68 | 0.00 | - | 9 | 28 | 24.59% |
| DIS240628C00099000 | 2024-06-14 11:49AM EDT | 99.00 | 2.10 | 1.95 | 2.06 | -0.14 | -6.25% | 5 | 84 | 23.78% |
| DIS240628C00100000 | 2024-06-14 11:53AM EDT | 100.00 | 1.50 | 1.50 | 1.52 | -0.39 | -20.63% | 211 | 418 | 22.95% |
| DIS240628C00101000 | 2024-06-14 11:30AM EDT | 101.00 | 1.26 | 1.09 | 1.14 | -0.13 | -9.35% | 84 | 295 | 23.07% |
| DIS240628C00102000 | 2024-06-14 11:51AM EDT | 102.00 | 0.85 | 0.80 | 0.86 | -0.15 | -15.00% | 195 | 771 | 23.54% |
| DIS240628C00103000 | 2024-06-14 11:52AM EDT | 103.00 | 0.59 | 0.58 | 0.64 | -0.20 | -25.32% | 67 | 665 | 23.95% |
| DIS240628C00104000 | 2024-06-14 11:52AM EDT | 104.00 | 0.43 | 0.43 | 0.48 | -0.11 | -20.37% | 212 | 975 | 24.51% |
| DIS240628C00105000 | 2024-06-14 11:47AM EDT | 105.00 | 0.36 | 0.32 | 0.37 | -0.04 | -10.00% | 259 | 1,039 | 25.34% |
| DIS240628C00106000 | 2024-06-14 11:24AM EDT | 106.00 | 0.30 | 0.25 | 0.30 | -0.01 | -3.23% | 14 | 574 | 26.51% |
| DIS240628C00107000 | 2024-06-14 9:55AM EDT | 107.00 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 4 | 598 | 27.78% |
| DIS240628C00108000 | 2024-06-14 10:28AM EDT | 108.00 | 0.20 | 0.17 | 0.21 | +0.03 | +17.65% | 27 | 488 | 29.00% |
| DIS240628C00109000 | 2024-06-13 3:55PM EDT | 109.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 1 | 2,188 | 30.27% |
| DIS240628C00110000 | 2024-06-14 11:45AM EDT | 110.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 18 | 1,122 | 31.35% |
| DIS240628C00111000 | 2024-06-14 10:27AM EDT | 111.00 | 0.12 | 0.10 | 0.15 | +0.03 | +33.33% | 6 | 85 | 33.50% |
| DIS240628C00112000 | 2024-06-13 1:13PM EDT | 112.00 | 0.06 | 0.05 | 0.23 | -0.05 | -45.45% | 2 | 71 | 38.92% |
| DIS240628C00113000 | 2024-06-12 9:32AM EDT | 113.00 | 0.11 | 0.03 | 0.22 | 0.00 | - | 1 | 64 | 40.72% |
| DIS240628C00114000 | 2024-06-13 1:54PM EDT | 114.00 | 0.08 | 0.03 | 0.20 | -0.02 | -20.00% | 4 | 38 | 41.99% |
| DIS240628C00115000 | 2024-06-13 2:54PM EDT | 115.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 2 | 210 | 41.60% |
| DIS240628C00116000 | 2024-06-07 3:23PM EDT | 116.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 2 | 26 | 45.12% |
| DIS240628C00117000 | 2024-06-14 9:55AM EDT | 117.00 | 0.06 | 0.01 | 0.14 | -0.02 | -25.00% | 2 | 19 | 44.92% |
| DIS240628C00118000 | 2024-06-11 10:13AM EDT | 118.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 228 | 44.14% |
| DIS240628C00119000 | 2024-06-10 9:30AM EDT | 119.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 2 | 55 | 50.39% |
| DIS240628C00120000 | 2024-06-14 9:33AM EDT | 120.00 | 0.07 | 0.01 | 0.00 | +0.02 | +40.00% | 2 | 242 | 25.00% |
| DIS240628C00125000 | 2024-06-13 1:22PM EDT | 125.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 212 | 50.78% |
| DIS240628C00130000 | 2024-06-10 12:22PM EDT | 130.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 17 | 61.33% |
| DIS240628C00135000 | 2024-06-10 9:31AM EDT | 135.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 64.84% |
| DIS240628C00140000 | 2024-06-03 11:55AM EDT | 140.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 73.83% |
| DIS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 1 | 80.08% |
| DIS240628C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | - | 1 | 86.33% |
| DIS240628C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 1 | 91.99% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00085000 | 2024-06-10 3:08PM EDT | 85.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 80 | 80 | 44.92% |
| DIS240628P00089000 | 2024-06-13 2:34PM EDT | 89.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 750 | 751 | 35.55% |
| DIS240628P00090000 | 2024-06-14 10:04AM EDT | 90.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 65 | 31.01% |
| DIS240628P00091000 | 2024-06-13 9:30AM EDT | 91.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 26.37% |
| DIS240628P00092000 | 2024-06-14 11:06AM EDT | 92.00 | 0.13 | 0.09 | 0.12 | +0.04 | +44.44% | 2 | 40 | 24.17% |
| DIS240628P00093000 | 2024-06-14 9:35AM EDT | 93.00 | 0.14 | 0.14 | 0.17 | +0.01 | +7.69% | 15 | 88 | 23.24% |
| DIS240628P00094000 | 2024-06-14 11:39AM EDT | 94.00 | 0.20 | 0.21 | 0.24 | +0.01 | +5.26% | 1 | 36 | 22.36% |
| DIS240628P00095000 | 2024-06-14 11:52AM EDT | 95.00 | 0.33 | 0.31 | 0.33 | +0.05 | +17.86% | 19 | 56 | 21.24% |
| DIS240628P00096000 | 2024-06-14 11:12AM EDT | 96.00 | 0.49 | 0.45 | 0.49 | +0.11 | +28.95% | 72 | 327 | 20.75% |
| DIS240628P00097000 | 2024-06-14 11:47AM EDT | 97.00 | 0.67 | 0.69 | 0.80 | +0.05 | +8.06% | 16 | 408 | 21.53% |
| DIS240628P00098000 | 2024-06-14 11:53AM EDT | 98.00 | 1.02 | 1.01 | 1.06 | +0.14 | +15.91% | 61 | 384 | 20.41% |
| DIS240628P00099000 | 2024-06-14 11:06AM EDT | 99.00 | 1.41 | 1.37 | 1.51 | +0.27 | +23.68% | 352 | 407 | 20.66% |
| DIS240628P00100000 | 2024-06-14 11:40AM EDT | 100.00 | 1.80 | 1.89 | 1.98 | +0.38 | +26.76% | 80 | 657 | 19.92% |
| DIS240628P00101000 | 2024-06-14 11:49AM EDT | 101.00 | 2.42 | 2.54 | 2.61 | +0.21 | +9.50% | 23 | 269 | 20.02% |
| DIS240628P00102000 | 2024-06-14 11:37AM EDT | 102.00 | 3.00 | 3.15 | 3.30 | +0.28 | +10.29% | 31 | 212 | 19.68% |
| DIS240628P00103000 | 2024-06-13 1:50PM EDT | 103.00 | 3.63 | 4.00 | 4.15 | 0.00 | - | 81 | 330 | 20.73% |
| DIS240628P00104000 | 2024-06-13 2:40PM EDT | 104.00 | 4.75 | 4.80 | 5.00 | +0.25 | +5.56% | 19 | 105 | 20.90% |
| DIS240628P00105000 | 2024-06-14 11:28AM EDT | 105.00 | 5.57 | 5.75 | 5.95 | +0.09 | +1.64% | 5 | 165 | 22.56% |
| DIS240628P00106000 | 2024-06-14 9:58AM EDT | 106.00 | 5.95 | 6.55 | 6.85 | -0.42 | -6.59% | 2 | 32 | 22.17% |
| DIS240628P00107000 | 2024-06-12 9:38AM EDT | 107.00 | 5.68 | 7.65 | 7.80 | 0.00 | - | 70 | 87 | 22.56% |
| DIS240628P00108000 | 2024-06-13 2:04PM EDT | 108.00 | 8.25 | 8.40 | 8.80 | 0.00 | - | 7 | 35 | 24.71% |
| DIS240628P00109000 | 2024-06-12 1:36PM EDT | 109.00 | 8.18 | 9.45 | 9.70 | 0.00 | - | 7 | 1 | 12.50% |
| DIS240628P00110000 | 2024-06-14 11:31AM EDT | 110.00 | 10.29 | 10.45 | 11.00 | +0.34 | +3.42% | 2 | 9 | 36.72% |
| DIS240628P00111000 | 2024-06-10 3:44PM EDT | 111.00 | 8.50 | 11.40 | 11.80 | 0.00 | - | 3 | 1 | 30.96% |
| DIS240628P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 12.45 | 12.95 | 0.00 | - | 1 | 0 | 39.65% |
| DIS240628P00113000 | 2024-06-06 9:33AM EDT | 113.00 | 12.10 | 13.35 | 13.65 | 0.00 | - | 5 | 5 | 0.00% |
| DIS240628P00114000 | 2024-05-31 10:23AM EDT | 114.00 | 11.30 | 14.40 | 14.65 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240628P00116000 | 2024-05-16 12:20PM EDT | 116.00 | 12.15 | 16.55 | 16.85 | 0.00 | - | - | 0 | 43.65% |
| DIS240628P00120000 | 2024-06-12 10:21AM EDT | 120.00 | 18.45 | 20.40 | 20.90 | 0.00 | - | 1 | 1 | 53.91% |
| DIS240628P00130000 | 2024-05-23 10:58AM EDT | 130.00 | 28.70 | 30.25 | 30.70 | 0.00 | - | - | 0 | 25.00% |
| DIS240628P00135000 | 2024-06-10 9:57AM EDT | 135.00 | 33.80 | 35.35 | 35.95 | 0.00 | - | - | 0 | 82.42% |
| DIS240628P00140000 | 2024-06-13 3:44PM EDT | 140.00 | 40.32 | 40.25 | 40.80 | 0.00 | - | 2 | 2 | 78.32% |
| DIS240628P00145000 | 2024-06-13 3:44PM EDT | 145.00 | 45.34 | 45.40 | 46.00 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.