The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 39.65 | 43.40 | 0.00 | - | - | 1 | 155.86% |
| DIS240510C00090000 | 2024-04-30 3:45PM EDT | 90.00 | 21.45 | 20.60 | 22.65 | -2.32 | -9.76% | 3 | 27 | 85.64% |
| DIS240510C00095000 | 2024-04-30 1:48PM EDT | 95.00 | 16.60 | 15.75 | 17.75 | -1.30 | -7.26% | 1 | 4 | 72.12% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.76 | 12.40 | 14.35 | 0.00 | - | 12 | 18 | 75.85% |
| DIS240510C00100000 | 2024-04-30 3:45PM EDT | 100.00 | 11.90 | 11.55 | 12.05 | -1.18 | -9.02% | 22 | 47 | 55.32% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 9.95 | 11.75 | 0.00 | - | 9 | 15 | 52.83% |
| DIS240510C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 10.65 | 9.65 | 10.80 | 0.00 | - | 1 | 29 | 56.91% |
| DIS240510C00103000 | 2024-04-30 11:10AM EDT | 103.00 | 9.65 | 8.35 | 9.25 | -0.68 | -6.58% | 1 | 8 | 53.27% |
| DIS240510C00104000 | 2024-04-26 2:08PM EDT | 104.00 | 9.43 | 7.30 | 9.25 | 0.00 | - | 2 | 8 | 65.89% |
| DIS240510C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 9.95 | 7.25 | 8.50 | 0.00 | - | 2 | 51 | 55.20% |
| DIS240510C00106000 | 2024-04-29 3:22PM EDT | 106.00 | 7.55 | 6.75 | 7.90 | 0.00 | - | 4 | 18 | 57.28% |
| DIS240510C00107000 | 2024-04-30 3:44PM EDT | 107.00 | 6.30 | 5.20 | 6.30 | -0.55 | -8.03% | 5 | 46 | 51.83% |
| DIS240510C00108000 | 2024-04-30 1:38PM EDT | 108.00 | 5.60 | 5.50 | 5.65 | -0.68 | -10.83% | 1 | 210 | 50.46% |
| DIS240510C00109000 | 2024-04-30 11:53AM EDT | 109.00 | 5.02 | 4.90 | 5.05 | -0.58 | -10.36% | 4 | 70 | 50.32% |
| DIS240510C00110000 | 2024-04-30 3:42PM EDT | 110.00 | 4.48 | 4.35 | 4.45 | -0.27 | -5.68% | 173 | 144 | 50.64% |
| DIS240510C00111000 | 2024-04-30 3:38PM EDT | 111.00 | 4.00 | 3.80 | 3.95 | -0.22 | -5.21% | 106 | 81 | 50.73% |
| DIS240510C00112000 | 2024-04-30 3:48PM EDT | 112.00 | 3.53 | 3.35 | 3.45 | -0.13 | -3.55% | 211 | 388 | 50.29% |
| DIS240510C00113000 | 2024-04-30 3:55PM EDT | 113.00 | 3.05 | 2.93 | 3.05 | -0.15 | -4.69% | 250 | 997 | 50.61% |
| DIS240510C00114000 | 2024-04-30 3:38PM EDT | 114.00 | 2.61 | 2.48 | 2.77 | -0.13 | -4.74% | 279 | 670 | 50.12% |
| DIS240510C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 2.24 | 2.18 | 2.38 | -0.16 | -6.67% | 285 | 2,071 | 50.15% |
| DIS240510C00116000 | 2024-04-30 3:24PM EDT | 116.00 | 1.84 | 1.77 | 2.08 | -0.16 | -8.00% | 112 | 368 | 51.76% |
| DIS240510C00117000 | 2024-04-30 3:58PM EDT | 117.00 | 1.64 | 1.49 | 1.78 | -0.09 | -5.20% | 586 | 927 | 51.51% |
| DIS240510C00118000 | 2024-04-30 3:55PM EDT | 118.00 | 1.40 | 1.31 | 1.49 | -0.06 | -4.11% | 55 | 381 | 50.90% |
| DIS240510C00119000 | 2024-04-30 3:47PM EDT | 119.00 | 1.20 | 1.15 | 1.22 | -0.07 | -5.51% | 179 | 424 | 50.05% |
| DIS240510C00120000 | 2024-04-30 3:49PM EDT | 120.00 | 1.05 | 0.96 | 1.04 | -0.01 | -0.94% | 132 | 2,436 | 50.20% |
| DIS240510C00121000 | 2024-04-30 3:29PM EDT | 121.00 | 0.82 | 0.80 | 0.91 | -0.10 | -10.87% | 25 | 418 | 50.90% |
| DIS240510C00122000 | 2024-04-30 3:46PM EDT | 122.00 | 0.73 | 0.62 | 0.89 | -0.02 | -2.67% | 25 | 447 | 50.68% |
| DIS240510C00123000 | 2024-04-30 3:46PM EDT | 123.00 | 0.61 | 0.51 | 0.63 | -0.02 | -3.17% | 20 | 515 | 50.68% |
| DIS240510C00124000 | 2024-04-30 3:32PM EDT | 124.00 | 0.53 | 0.40 | 0.53 | +0.02 | +3.92% | 13 | 154 | 50.83% |
| DIS240510C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.46 | 0.40 | 0.46 | +0.02 | +4.55% | 150 | 1,315 | 50.59% |
| DIS240510C00126000 | 2024-04-30 2:15PM EDT | 126.00 | 0.35 | 0.32 | 0.39 | -0.08 | -18.60% | 21 | 336 | 50.64% |
| DIS240510C00127000 | 2024-04-30 3:59PM EDT | 127.00 | 0.31 | 0.27 | 0.33 | -0.03 | -8.82% | 17 | 178 | 50.98% |
| DIS240510C00128000 | 2024-04-30 3:02PM EDT | 128.00 | 0.25 | 0.26 | 0.33 | -0.03 | -10.71% | 13 | 71 | 53.03% |
| DIS240510C00129000 | 2024-04-30 3:11PM EDT | 129.00 | 0.21 | 0.22 | 0.25 | 0.00 | - | 8 | 177 | 52.69% |
| DIS240510C00130000 | 2024-04-30 3:36PM EDT | 130.00 | 0.21 | 0.18 | 0.26 | -0.02 | -8.70% | 15 | 678 | 54.10% |
| DIS240510C00131000 | 2024-04-29 12:26PM EDT | 131.00 | 0.17 | 0.13 | 0.68 | 0.00 | - | 4 | 37 | 63.87% |
| DIS240510C00132000 | 2024-04-30 1:04PM EDT | 132.00 | 0.13 | 0.10 | 0.65 | -0.02 | -13.33% | 2 | 187 | 64.94% |
| DIS240510C00133000 | 2024-04-30 10:27AM EDT | 133.00 | 0.10 | 0.10 | 0.00 | -0.01 | -9.09% | 2 | 47 | 25.00% |
| DIS240510C00134000 | 2024-04-30 2:52PM EDT | 134.00 | 0.10 | 0.05 | 0.61 | +0.02 | +25.00% | 30 | 26 | 67.38% |
| DIS240510C00135000 | 2024-04-30 3:36PM EDT | 135.00 | 0.08 | 0.04 | 0.15 | -0.01 | -11.11% | 9 | 165 | 55.57% |
| DIS240510C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 101 | 43 | 57.03% |
| DIS240510C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 57.81% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 150.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 32 | 71.09% |
| DIS240510C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.02 | 0.00 | 0.07 | -0.13 | -86.67% | 2 | 2 | 76.56% |
| DIS240510C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 128.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 7 | 191.80% |
| DIS240510P00070000 | 2024-04-22 3:01PM EDT | 70.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 10 | 136.33% |
| DIS240510P00075000 | 2024-04-22 3:16PM EDT | 75.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | - | 20 | 128.22% |
| DIS240510P00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 54 | 1,110 | 71.88% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 40 | 549 | 63.28% |
| DIS240510P00090000 | 2024-04-30 3:57PM EDT | 90.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,434 | 286 | 57.81% |
| DIS240510P00095000 | 2024-04-30 2:50PM EDT | 95.00 | 0.15 | 0.15 | 0.24 | +0.01 | +7.14% | 54 | 51 | 54.30% |
| DIS240510P00097000 | 2024-04-29 9:46AM EDT | 97.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 16 | 25 | 50.98% |
| DIS240510P00098000 | 2024-04-30 2:44PM EDT | 98.00 | 0.28 | 0.29 | 0.33 | +0.03 | +12.00% | 82 | 63 | 50.39% |
| DIS240510P00099000 | 2024-04-30 2:37PM EDT | 99.00 | 0.34 | 0.36 | 0.40 | +0.02 | +6.25% | 4 | 163 | 50.34% |
| DIS240510P00100000 | 2024-04-30 3:37PM EDT | 100.00 | 0.47 | 0.45 | 0.49 | +0.11 | +30.56% | 55 | 706 | 49.71% |
| DIS240510P00101000 | 2024-04-30 2:45PM EDT | 101.00 | 0.55 | 0.56 | 0.60 | +0.09 | +19.57% | 12 | 37 | 49.17% |
| DIS240510P00102000 | 2024-04-30 3:30PM EDT | 102.00 | 0.75 | 0.62 | 0.75 | +0.20 | +36.36% | 9 | 46 | 49.07% |
| DIS240510P00103000 | 2024-04-30 3:32PM EDT | 103.00 | 0.86 | 0.86 | 0.91 | +0.16 | +22.86% | 32 | 84 | 48.58% |
| DIS240510P00104000 | 2024-04-30 3:29PM EDT | 104.00 | 1.13 | 0.91 | 1.21 | +0.25 | +28.41% | 16 | 130 | 50.17% |
| DIS240510P00105000 | 2024-04-30 3:57PM EDT | 105.00 | 1.30 | 1.30 | 1.36 | +0.29 | +28.71% | 768 | 528 | 48.44% |
| DIS240510P00106000 | 2024-04-30 3:37PM EDT | 106.00 | 1.59 | 1.56 | 1.70 | +0.33 | +26.19% | 52 | 141 | 49.32% |
| DIS240510P00107000 | 2024-04-30 3:42PM EDT | 107.00 | 1.87 | 1.69 | 1.96 | +0.29 | +18.35% | 43 | 217 | 48.34% |
| DIS240510P00108000 | 2024-04-30 3:47PM EDT | 108.00 | 2.17 | 2.20 | 2.32 | +0.35 | +19.23% | 87 | 265 | 48.29% |
| DIS240510P00109000 | 2024-04-30 3:42PM EDT | 109.00 | 2.62 | 2.61 | 2.89 | +0.43 | +19.63% | 603 | 1,064 | 50.51% |
| DIS240510P00110000 | 2024-04-30 3:42PM EDT | 110.00 | 3.00 | 3.05 | 3.15 | +0.37 | +14.07% | 180 | 967 | 48.00% |
| DIS240510P00111000 | 2024-04-30 3:41PM EDT | 111.00 | 3.55 | 3.55 | 3.65 | +0.55 | +18.33% | 167 | 1,127 | 48.12% |
| DIS240510P00112000 | 2024-04-30 3:58PM EDT | 112.00 | 4.05 | 4.05 | 4.20 | +0.55 | +15.71% | 162 | 1,699 | 48.34% |
| DIS240510P00113000 | 2024-04-30 3:35PM EDT | 113.00 | 4.72 | 4.65 | 4.75 | +0.64 | +15.69% | 66 | 943 | 48.00% |
| DIS240510P00114000 | 2024-04-30 2:30PM EDT | 114.00 | 5.10 | 5.20 | 5.35 | +0.51 | +11.11% | 33 | 417 | 47.75% |
| DIS240510P00115000 | 2024-04-30 3:09PM EDT | 115.00 | 5.96 | 5.85 | 7.00 | +1.12 | +23.14% | 8 | 1,454 | 53.54% |
| DIS240510P00116000 | 2024-04-30 2:49PM EDT | 116.00 | 6.55 | 6.45 | 6.75 | +0.72 | +12.35% | 3 | 178 | 48.46% |
| DIS240510P00117000 | 2024-04-29 2:10PM EDT | 117.00 | 7.30 | 7.25 | 8.45 | +1.15 | +18.70% | 1 | 220 | 54.05% |
| DIS240510P00118000 | 2024-04-30 1:02PM EDT | 118.00 | 7.90 | 7.20 | 8.50 | +0.77 | +10.80% | 2 | 1,945 | 52.64% |
| DIS240510P00119000 | 2024-04-29 11:43AM EDT | 119.00 | 7.38 | 7.75 | 9.90 | 0.00 | - | 1 | 84 | 62.65% |
| DIS240510P00120000 | 2024-04-30 3:11PM EDT | 120.00 | 9.70 | 8.95 | 10.55 | +0.82 | +9.23% | 1 | 1,142 | 60.74% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 10.40 | 12.30 | 0.00 | - | 10 | 52 | 60.84% |
| DIS240510P00122000 | 2024-04-22 2:48PM EDT | 122.00 | 9.95 | 10.55 | 12.55 | 0.00 | - | 4 | 174 | 67.63% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.64 | 11.30 | 13.10 | 0.00 | - | 1 | 70 | 62.74% |
| DIS240510P00124000 | 2024-04-05 3:02PM EDT | 124.00 | 7.50 | 13.10 | 14.10 | 0.00 | - | 20 | 27 | 55.13% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 125.00 | 12.54 | 13.75 | 15.05 | 0.00 | - | 30 | 34 | 52.64% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 14.55 | 17.45 | 0.00 | - | 1 | 1 | 81.52% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 18.05 | 21.25 | 0.00 | - | - | 1 | 72.07% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 18.25 | 21.80 | 0.00 | - | - | 6 | 50.59% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 19.00 | 22.05 | 0.00 | - | 1 | 0 | 86.91% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 23.10 | 26.15 | 0.00 | - | 1 | 0 | 83.25% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 46.65 | 51.35 | 0.00 | - | - | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.