The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 48.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00095000 | 2024-04-30 9:45AM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240531C00099000 | 2024-04-26 3:21PM EDT | 99.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240531C00102000 | 2024-04-29 9:33AM EDT | 102.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00103000 | 2024-04-16 12:10PM EDT | 103.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531C00106000 | 2024-04-25 2:16PM EDT | 106.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240531C00107000 | 2024-04-25 3:50PM EDT | 107.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240531C00108000 | 2024-04-26 3:22PM EDT | 108.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240531C00109000 | 2024-04-30 12:05PM EDT | 109.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240531C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240531C00111000 | 2024-05-01 3:22PM EDT | 111.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DIS240531C00112000 | 2024-05-01 3:24PM EDT | 112.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DIS240531C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS240531C00114000 | 2024-05-01 1:02PM EDT | 114.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIS240531C00115000 | 2024-05-01 3:10PM EDT | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DIS240531C00116000 | 2024-05-01 11:47AM EDT | 116.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS240531C00117000 | 2024-05-01 3:24PM EDT | 117.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DIS240531C00118000 | 2024-05-01 1:55PM EDT | 118.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS240531C00119000 | 2024-05-01 3:23PM EDT | 119.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS240531C00120000 | 2024-05-01 11:31AM EDT | 120.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240531C00121000 | 2024-04-30 3:03PM EDT | 121.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240531C00122000 | 2024-05-01 12:32PM EDT | 122.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| DIS240531C00123000 | 2024-04-30 10:54AM EDT | 123.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS240531C00124000 | 2024-05-01 12:26PM EDT | 124.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240531C00125000 | 2024-05-01 3:03PM EDT | 125.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| DIS240531C00126000 | 2024-05-01 11:21AM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240531C00127000 | 2024-05-01 3:29PM EDT | 127.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240531C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240531C00129000 | 2024-04-23 2:18PM EDT | 129.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240531C00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240531C00131000 | 2024-05-01 10:58AM EDT | 131.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240531C00135000 | 2024-05-01 12:11PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240531C00140000 | 2024-05-01 2:15PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00090000 | 2024-04-30 12:18PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240531P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240531P00097000 | 2024-05-01 12:41PM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240531P00098000 | 2024-05-01 3:22PM EDT | 98.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240531P00099000 | 2024-04-25 3:41PM EDT | 99.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DIS240531P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS240531P00101000 | 2024-05-01 3:03PM EDT | 101.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS240531P00102000 | 2024-05-01 11:51AM EDT | 102.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIS240531P00103000 | 2024-04-30 1:31PM EDT | 103.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS240531P00104000 | 2024-05-01 12:55PM EDT | 104.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| DIS240531P00105000 | 2024-05-01 3:54PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS240531P00106000 | 2024-05-01 3:07PM EDT | 106.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIS240531P00107000 | 2024-05-01 3:45PM EDT | 107.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS240531P00108000 | 2024-05-01 3:52PM EDT | 108.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS240531P00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| DIS240531P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| DIS240531P00111000 | 2024-05-01 10:57AM EDT | 111.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240531P00112000 | 2024-05-01 10:48AM EDT | 112.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240531P00113000 | 2024-05-01 10:05AM EDT | 113.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531P00114000 | 2024-04-30 2:50PM EDT | 114.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240531P00115000 | 2024-05-01 3:33PM EDT | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240531P00116000 | 2024-04-30 2:26PM EDT | 116.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240531P00117000 | 2024-04-30 2:05PM EDT | 117.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| DIS240531P00118000 | 2024-05-01 2:07PM EDT | 118.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240531P00121000 | 2024-04-16 10:36AM EDT | 121.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240531P00122000 | 2024-04-11 12:01PM EDT | 122.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 160.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.