The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00085000 | 2024-05-16 10:02AM EDT | 2024-05-17 | 18.68 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| DIS240524C00085000 | 2024-05-13 12:50PM EDT | 2024-05-24 | 21.32 | 18.05 | 18.80 | 0.00 | - | 1 | 1 | 62.50% |
| DIS240531C00085000 | 2024-05-15 9:53AM EDT | 2024-05-31 | 17.85 | 18.30 | 19.15 | 0.00 | - | 1 | 3 | 64.26% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 20.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240621C00085000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,986 | 0.00% |
| DIS240719C00085000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| DIS240816C00085000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| DIS240920C00085000 | 2024-05-15 10:53AM EDT | 2024-09-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 0.00% |
| DIS241018C00085000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DIS241115C00085000 | 2024-05-15 9:39AM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DIS241220C00085000 | 2024-05-16 1:17PM EDT | 2024-12-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 0.00% |
| DIS250117C00085000 | 2024-05-16 12:30PM EDT | 2025-01-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3,521 | 0.00% |
| DIS250321C00085000 | 2024-05-16 10:01AM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| DIS250620C00085000 | 2024-05-15 3:16PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| DIS251219C00085000 | 2024-05-16 11:36AM EDT | 2025-12-19 | 28.47 | 0.00 | 0.00 | 0.00 | - | 5 | 563 | 0.00% |
| DIS260116C00085000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 504 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00085000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 50.00% |
| DIS240524P00085000 | 2024-05-15 11:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 328 | 25.00% |
| DIS240531P00085000 | 2024-05-15 10:20AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| DIS240607P00085000 | 2024-05-13 10:15AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 36.13% |
| DIS240614P00085000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| DIS240621P00085000 | 2024-05-15 3:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 12,749 | 12.50% |
| DIS240719P00085000 | 2024-05-16 1:47PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 1,696 | 12.50% |
| DIS240816P00085000 | 2024-05-16 10:44AM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 142 | 6.25% |
| DIS240920P00085000 | 2024-05-16 3:10PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 24 | 2,074 | 6.25% |
| DIS241018P00085000 | 2024-05-16 11:37AM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 6.25% |
| DIS241115P00085000 | 2024-05-16 3:12PM EDT | 2024-11-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| DIS241220P00085000 | 2024-05-16 11:15AM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| DIS250117P00085000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8 | 13,004 | 6.25% |
| DIS250321P00085000 | 2024-05-15 3:47PM EDT | 2025-03-21 | 2.49 | 0.00 | 0.00 | 0.00 | - | 24 | 621 | 6.25% |
| DIS250620P00085000 | 2024-05-15 10:33AM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 2,966 | 3.13% |
| DIS251219P00085000 | 2024-05-15 11:51AM EDT | 2025-12-19 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,059 | 3.13% |
| DIS260116P00085000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 42 | 2,443 | 3.13% |
© 2024 Yahoo. All rights reserved.