The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00080000 | 2024-05-16 11:37AM EDT | 2024-05-17 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 33.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 27.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621C00080000 | 2024-05-15 9:34AM EDT | 2024-06-21 | 25.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,952 | 0.00% |
| DIS240719C00080000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| DIS240816C00080000 | 2024-05-15 10:02AM EDT | 2024-08-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| DIS240920C00080000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 24.99 | 0.00 | 0.00 | 0.00 | - | 5 | 1,128 | 0.00% |
| DIS241018C00080000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DIS241220C00080000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 26.37 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 0.00% |
| DIS250117C00080000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 30 | 2,086 | 0.00% |
| DIS250321C00080000 | 2024-05-15 10:41AM EDT | 2025-03-21 | 26.96 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DIS250620C00080000 | 2024-05-16 1:41PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 760 | 0.00% |
| DIS251219C00080000 | 2024-05-14 10:57AM EDT | 2025-12-19 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 597 | 0.00% |
| DIS260116C00080000 | 2024-05-15 3:58PM EDT | 2026-01-16 | 31.47 | 0.00 | 0.00 | 0.00 | - | 9 | 447 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00080000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 50.00% |
| DIS240524P00080000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 530 | 50.00% |
| DIS240621P00080000 | 2024-05-16 11:37AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 11,792 | 12.50% |
| DIS240719P00080000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,189 | 12.50% |
| DIS240816P00080000 | 2024-05-15 3:22PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 12.50% |
| DIS240920P00080000 | 2024-05-15 2:09PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 5,390 | 12.50% |
| DIS241018P00080000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 457 | 6.25% |
| DIS241115P00080000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17 | 35 | 6.25% |
| DIS241220P00080000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| DIS250117P00080000 | 2024-05-16 1:35PM EDT | 2025-01-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 12,773 | 6.25% |
| DIS250321P00080000 | 2024-05-16 3:32PM EDT | 2025-03-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 6.25% |
| DIS250620P00080000 | 2024-05-16 3:53PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 4,704 | 6.25% |
| DIS251219P00080000 | 2024-05-16 9:46AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,554 | 3.13% |
| DIS260116P00080000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,100 | 3.13% |
© 2024 Yahoo. All rights reserved.