The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:95.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00095000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 8.54 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| DIS240531C00095000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 8.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 2024-06-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240614C00095000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240621C00095000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 8.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIS240628C00095000 | 2024-05-17 1:49PM EDT | 2024-06-28 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719C00095000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 9.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240816C00095000 | 2024-05-17 2:28PM EDT | 2024-08-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240920C00095000 | 2024-05-17 9:53AM EDT | 2024-09-20 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS241018C00095000 | 2024-05-16 11:22AM EDT | 2024-10-18 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241115C00095000 | 2024-05-17 10:46AM EDT | 2024-11-15 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241220C00095000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS250117C00095000 | 2024-05-17 12:51PM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250321C00095000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620C00095000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219C00095000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00095000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00095000 | 2024-05-17 2:48PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| DIS240531P00095000 | 2024-05-17 2:16PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS240607P00095000 | 2024-05-16 2:41PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| DIS240614P00095000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS240621P00095000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 6.25% |
| DIS240628P00095000 | 2024-05-17 3:21PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS240719P00095000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| DIS240816P00095000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 1.54 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| DIS240920P00095000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DIS241018P00095000 | 2024-05-17 2:21PM EDT | 2024-10-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DIS241115P00095000 | 2024-05-17 1:35PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIS241220P00095000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DIS250117P00095000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIS250321P00095000 | 2024-05-17 2:31PM EDT | 2025-03-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| DIS250620P00095000 | 2024-05-17 3:15PM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIS251219P00095000 | 2024-05-17 3:50PM EDT | 2025-12-19 | 7.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DIS260116P00095000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.