The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00040000 | 2023-11-30 10:36AM EDT | 40.00 | 54.75 | 51.00 | 51.80 | 0.00 | - | 1 | 16 | 0.00% |
| DIS240621C00045000 | 2024-04-02 2:28PM EDT | 45.00 | 77.50 | 67.45 | 68.80 | 0.00 | - | 2 | 453 | 124.61% |
| DIS240621C00050000 | 2024-04-17 1:16PM EDT | 50.00 | 63.75 | 62.50 | 63.85 | 0.00 | - | 1 | 282 | 113.97% |
| DIS240621C00055000 | 2024-04-24 1:56PM EDT | 55.00 | 59.35 | 57.60 | 58.90 | 0.00 | - | 3 | 1,341 | 104.88% |
| DIS240621C00060000 | 2024-04-17 12:10PM EDT | 60.00 | 54.22 | 51.10 | 53.75 | 0.00 | - | 1 | 602 | 107.86% |
| DIS240621C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 47.10 | 47.65 | 49.00 | 0.00 | - | 1 | 711 | 85.50% |
| DIS240621C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 42.80 | 42.75 | 44.05 | -1.28 | -2.90% | 3 | 1,231 | 77.54% |
| DIS240621C00075000 | 2024-04-15 11:44AM EDT | 75.00 | 40.00 | 37.95 | 39.15 | 0.00 | - | 1 | 962 | 71.29% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 34.52 | 32.80 | 34.30 | 0.00 | - | 2 | 1,967 | 62.01% |
| DIS240621C00085000 | 2024-04-26 3:44PM EDT | 85.00 | 28.50 | 27.90 | 29.35 | +1.70 | +6.34% | 11 | 2,987 | 54.35% |
| DIS240621C00090000 | 2024-04-26 12:11PM EDT | 90.00 | 23.65 | 23.15 | 24.55 | -0.15 | -0.63% | 6 | 6,835 | 56.81% |
| DIS240621C00095000 | 2024-04-26 12:37PM EDT | 95.00 | 18.85 | 18.20 | 20.15 | -0.15 | -0.79% | 18 | 4,055 | 52.59% |
| DIS240621C00100000 | 2024-04-26 1:53PM EDT | 100.00 | 14.22 | 13.50 | 14.65 | +0.15 | +1.07% | 21 | 14,242 | 38.33% |
| DIS240621C00105000 | 2024-04-26 3:42PM EDT | 105.00 | 10.40 | 9.85 | 10.60 | +0.20 | +1.96% | 14 | 6,293 | 35.03% |
| DIS240621C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 7.05 | 7.00 | 7.10 | -0.05 | -0.70% | 29 | 11,725 | 32.37% |
| DIS240621C00115000 | 2024-04-26 3:58PM EDT | 115.00 | 4.45 | 4.35 | 4.45 | +0.04 | +0.91% | 180 | 10,806 | 30.98% |
| DIS240621C00120000 | 2024-04-26 3:54PM EDT | 120.00 | 2.56 | 2.56 | 2.64 | -0.01 | -0.39% | 1,648 | 13,718 | 30.45% |
| DIS240621C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 1.41 | 1.39 | 1.46 | 0.00 | - | 333 | 9,665 | 30.05% |
| DIS240621C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 0.76 | 0.74 | 0.79 | 0.00 | - | 403 | 6,021 | 30.15% |
| DIS240621C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.42 | 0.40 | 0.44 | +0.01 | +2.44% | 19 | 12,682 | 30.76% |
| DIS240621C00140000 | 2024-04-26 2:07PM EDT | 140.00 | 0.22 | 0.20 | 0.33 | -0.01 | -4.35% | 235 | 5,801 | 33.30% |
| DIS240621C00145000 | 2024-04-26 11:57AM EDT | 145.00 | 0.14 | 0.07 | 0.27 | +0.02 | +16.67% | 39 | 2,428 | 36.08% |
| DIS240621C00150000 | 2024-04-26 3:43PM EDT | 150.00 | 0.10 | 0.09 | 0.23 | -0.05 | -33.33% | 16 | 13,195 | 38.82% |
| DIS240621C00155000 | 2024-04-25 11:42AM EDT | 155.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 3 | 1,126 | 41.41% |
| DIS240621C00160000 | 2024-04-25 1:35PM EDT | 160.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 2,414 | 42.77% |
| DIS240621C00165000 | 2024-04-22 9:45AM EDT | 165.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 1,365 | 40.63% |
| DIS240621C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 2 | 4,607 | 42.38% |
| DIS240621C00175000 | 2024-04-17 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 51.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 104.69% |
| DIS240621P00045000 | 2024-04-02 2:03PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 251 | 3,418 | 86.72% |
| DIS240621P00050000 | 2024-04-19 3:13PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,652 | 83.20% |
| DIS240621P00055000 | 2024-04-01 12:17PM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 1,186 | 77.93% |
| DIS240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 4,943 | 63.28% |
| DIS240621P00065000 | 2024-04-26 3:16PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 6,553 | 53.91% |
| DIS240621P00070000 | 2024-04-25 3:58PM EDT | 70.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1,008 | 8,687 | 52.15% |
| DIS240621P00075000 | 2024-04-26 1:42PM EDT | 75.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 4 | 17,739 | 47.85% |
| DIS240621P00080000 | 2024-04-26 1:57PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 48 | 10,622 | 41.70% |
| DIS240621P00085000 | 2024-04-26 2:57PM EDT | 85.00 | 0.12 | 0.13 | 0.20 | -0.04 | -25.00% | 9 | 12,212 | 39.40% |
| DIS240621P00090000 | 2024-04-26 2:01PM EDT | 90.00 | 0.26 | 0.23 | 0.28 | 0.00 | - | 8 | 14,574 | 34.77% |
| DIS240621P00095000 | 2024-04-26 3:59PM EDT | 95.00 | 0.48 | 0.47 | 0.50 | -0.01 | -2.04% | 128 | 6,879 | 31.79% |
| DIS240621P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 1.00 | 0.94 | 0.98 | +0.05 | +5.26% | 619 | 9,299 | 29.80% |
| DIS240621P00105000 | 2024-04-26 3:59PM EDT | 105.00 | 1.87 | 1.86 | 2.07 | 0.00 | - | 298 | 7,632 | 29.52% |
| DIS240621P00110000 | 2024-04-26 3:54PM EDT | 110.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 505 | 7,648 | 27.26% |
| DIS240621P00115000 | 2024-04-26 3:21PM EDT | 115.00 | 6.00 | 5.85 | 5.95 | -0.10 | -1.64% | 48 | 3,863 | 26.60% |
| DIS240621P00120000 | 2024-04-26 2:51PM EDT | 120.00 | 9.40 | 9.00 | 9.40 | 0.00 | - | 24 | 1,933 | 27.17% |
| DIS240621P00125000 | 2024-04-25 10:05AM EDT | 125.00 | 12.96 | 11.95 | 14.20 | -1.86 | -12.55% | 1 | 771 | 33.64% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 130.00 | 17.63 | 17.00 | 18.65 | 0.00 | - | 1 | 136 | 35.91% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 135.00 | 17.10 | 21.70 | 24.45 | 0.00 | - | 6 | 28 | 48.80% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 140.00 | 27.15 | 26.60 | 27.90 | 0.00 | - | 2 | 0 | 38.40% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 175.45% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 189.83% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 179.68% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 256.73% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 190.49% |
| DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 165.43% |
© 2024 Yahoo. All rights reserved.