The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00080000 | 2024-06-03 1:05PM EDT | 80.00 | 23.09 | 22.10 | 24.45 | +1.53 | +7.10% | 3 | 1 | 65.77% |
| DIS240628C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 13.07 | 12.90 | 14.55 | 0.00 | - | 5 | 9 | 61.52% |
| DIS240628C00094000 | 2024-05-24 2:12PM EDT | 94.00 | 8.35 | 8.95 | 9.65 | 0.00 | - | 2 | 1 | 36.43% |
| DIS240628C00095000 | 2024-06-03 3:22PM EDT | 95.00 | 8.45 | 8.05 | 8.70 | +0.95 | +12.67% | 1 | 4 | 34.28% |
| DIS240628C00096000 | 2024-05-24 10:16AM EDT | 96.00 | 6.50 | 7.05 | 7.75 | 0.00 | - | 1 | 1 | 32.06% |
| DIS240628C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 5.55 | 6.20 | 6.85 | 0.00 | - | 3 | 7 | 30.32% |
| DIS240628C00098000 | 2024-05-31 10:47AM EDT | 98.00 | 5.93 | 5.40 | 5.80 | 0.00 | - | 1 | 8 | 26.64% |
| DIS240628C00099000 | 2024-05-31 12:13PM EDT | 99.00 | 5.00 | 4.50 | 5.15 | 0.00 | - | 12 | 37 | 27.36% |
| DIS240628C00100000 | 2024-06-03 12:33PM EDT | 100.00 | 3.98 | 3.80 | 4.35 | +0.01 | +0.25% | 12 | 66 | 25.94% |
| DIS240628C00101000 | 2024-05-31 9:42AM EDT | 101.00 | 3.52 | 3.30 | 3.45 | -0.03 | -0.85% | 2 | 20 | 23.17% |
| DIS240628C00102000 | 2024-06-03 1:41PM EDT | 102.00 | 2.87 | 2.63 | 2.83 | -0.68 | -19.15% | 32 | 264 | 22.68% |
| DIS240628C00103000 | 2024-06-03 1:52PM EDT | 103.00 | 2.29 | 2.00 | 2.42 | -0.51 | -18.21% | 544 | 324 | 23.58% |
| DIS240628C00104000 | 2024-06-03 3:54PM EDT | 104.00 | 1.73 | 1.62 | 1.77 | -0.62 | -26.38% | 521 | 880 | 21.62% |
| DIS240628C00105000 | 2024-06-03 3:03PM EDT | 105.00 | 1.36 | 1.19 | 1.47 | -0.42 | -23.60% | 159 | 570 | 22.34% |
| DIS240628C00106000 | 2024-06-03 3:45PM EDT | 106.00 | 1.00 | 0.90 | 1.07 | -0.46 | -31.51% | 28 | 250 | 21.46% |
| DIS240628C00107000 | 2024-06-03 3:54PM EDT | 107.00 | 0.80 | 0.68 | 0.85 | -0.34 | -29.82% | 83 | 615 | 21.85% |
| DIS240628C00108000 | 2024-06-03 12:45PM EDT | 108.00 | 0.68 | 0.48 | 0.63 | -0.06 | -8.11% | 38 | 420 | 21.70% |
| DIS240628C00109000 | 2024-06-03 3:52PM EDT | 109.00 | 0.45 | 0.37 | 0.57 | -0.17 | -27.42% | 2,131 | 105 | 23.24% |
| DIS240628C00110000 | 2024-06-03 3:59PM EDT | 110.00 | 0.36 | 0.35 | 0.39 | -0.19 | -34.55% | 338 | 871 | 22.58% |
| DIS240628C00111000 | 2024-06-03 2:07PM EDT | 111.00 | 0.32 | 0.24 | 0.32 | -0.02 | -5.88% | 13 | 71 | 23.29% |
| DIS240628C00112000 | 2024-06-03 3:24PM EDT | 112.00 | 0.26 | 0.09 | 0.26 | -0.08 | -23.53% | 12 | 79 | 23.90% |
| DIS240628C00113000 | 2024-05-31 3:41PM EDT | 113.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | 21 | 58 | 24.71% |
| DIS240628C00114000 | 2024-06-03 3:24PM EDT | 114.00 | 0.17 | 0.10 | 0.19 | -0.04 | -19.05% | 3 | 36 | 25.59% |
| DIS240628C00115000 | 2024-06-03 3:59PM EDT | 115.00 | 0.17 | 0.12 | 0.16 | -0.03 | -15.00% | 224 | 99 | 26.27% |
| DIS240628C00116000 | 2024-05-31 11:21AM EDT | 116.00 | 0.11 | 0.06 | 0.28 | -0.06 | -35.29% | 1 | 25 | 31.45% |
| DIS240628C00117000 | 2024-06-03 9:44AM EDT | 117.00 | 0.11 | 0.06 | 0.25 | -0.04 | -26.67% | 5 | 18 | 32.28% |
| DIS240628C00118000 | 2024-05-31 10:54AM EDT | 118.00 | 0.14 | 0.05 | 0.10 | +0.03 | +27.27% | 159 | 17 | 28.42% |
| DIS240628C00119000 | 2024-05-28 1:55PM EDT | 119.00 | 0.16 | 0.04 | 0.23 | 0.00 | - | 2 | 2 | 34.86% |
| DIS240628C00120000 | 2024-06-03 3:44PM EDT | 120.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 121 | 12 | 30.66% |
| DIS240628C00125000 | 2024-06-03 1:45PM EDT | 125.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 10 | 142 | 34.96% |
| DIS240628C00130000 | 2024-06-03 2:55PM EDT | 130.00 | 0.07 | 0.00 | 0.16 | -0.13 | -65.00% | 2 | 1 | 47.36% |
| DIS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 1 | 57.62% |
| DIS240628C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 1 | 62.31% |
| DIS240628C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 1 | 66.80% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00085000 | 2024-05-15 1:46PM EDT | 85.00 | 0.13 | 0.01 | 0.14 | 0.00 | - | - | 1 | 40.23% |
| DIS240628P00089000 | 2024-05-29 11:11AM EDT | 89.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 2 | 0 | 33.20% |
| DIS240628P00090000 | 2024-05-29 2:01PM EDT | 90.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 8 | 50 | 27.54% |
| DIS240628P00091000 | 2024-05-30 11:54AM EDT | 91.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | 1 | 9 | 29.40% |
| DIS240628P00092000 | 2024-06-03 9:31AM EDT | 92.00 | 0.04 | 0.04 | 0.21 | -0.10 | -71.43% | 21 | 51 | 28.22% |
| DIS240628P00093000 | 2024-06-03 12:58PM EDT | 93.00 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 6 | 73 | 23.44% |
| DIS240628P00094000 | 2024-06-03 11:47AM EDT | 94.00 | 0.13 | 0.14 | 0.17 | -0.02 | -13.33% | 2 | 24 | 22.66% |
| DIS240628P00095000 | 2024-06-03 3:23PM EDT | 95.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 6 | 39 | 21.88% |
| DIS240628P00096000 | 2024-06-03 3:55PM EDT | 96.00 | 0.27 | 0.05 | 0.29 | +0.05 | +22.73% | 22 | 136 | 21.17% |
| DIS240628P00097000 | 2024-06-03 3:23PM EDT | 97.00 | 0.36 | 0.34 | 0.54 | +0.03 | +9.09% | 235 | 171 | 23.00% |
| DIS240628P00098000 | 2024-06-03 3:49PM EDT | 98.00 | 0.50 | 0.46 | 0.57 | +0.08 | +19.05% | 23 | 204 | 20.70% |
| DIS240628P00099000 | 2024-06-03 2:32PM EDT | 99.00 | 0.64 | 0.63 | 0.74 | +0.02 | +3.23% | 14 | 214 | 20.04% |
| DIS240628P00100000 | 2024-06-03 3:48PM EDT | 100.00 | 0.90 | 0.86 | 1.09 | +0.26 | +40.62% | 29 | 316 | 20.83% |
| DIS240628P00101000 | 2024-06-03 1:18PM EDT | 101.00 | 1.23 | 1.15 | 1.32 | +0.31 | +33.70% | 15 | 214 | 19.63% |
| DIS240628P00102000 | 2024-06-03 2:58PM EDT | 102.00 | 1.51 | 1.50 | 1.73 | +0.17 | +12.69% | 7 | 137 | 19.58% |
| DIS240628P00103000 | 2024-06-03 2:58PM EDT | 103.00 | 1.95 | 1.96 | 2.18 | -0.36 | -15.58% | 33 | 275 | 19.21% |
| DIS240628P00104000 | 2024-06-03 9:31AM EDT | 104.00 | 2.36 | 2.48 | 2.75 | -0.45 | -16.01% | 13 | 54 | 19.25% |
| DIS240628P00105000 | 2024-06-03 11:44AM EDT | 105.00 | 2.94 | 3.10 | 3.45 | -0.48 | -14.04% | 24 | 145 | 19.87% |
| DIS240628P00106000 | 2024-06-03 3:27PM EDT | 106.00 | 3.80 | 2.96 | 4.25 | -0.12 | -3.06% | 2 | 16 | 20.92% |
| DIS240628P00107000 | 2024-05-30 9:30AM EDT | 107.00 | 6.00 | 4.55 | 5.05 | 0.00 | - | 1 | 23 | 21.51% |
| DIS240628P00108000 | 2024-06-03 11:53AM EDT | 108.00 | 5.20 | 5.40 | 5.90 | -0.40 | -7.14% | 2 | 33 | 22.24% |
| DIS240628P00109000 | 2024-05-31 9:44AM EDT | 109.00 | 6.20 | 6.30 | 6.70 | 0.00 | - | 1 | 14 | 21.75% |
| DIS240628P00110000 | 2024-06-03 1:46PM EDT | 110.00 | 7.14 | 7.00 | 7.65 | +0.89 | +14.24% | 43 | 44 | 23.10% |
| DIS240628P00111000 | 2024-05-30 1:22PM EDT | 111.00 | 9.23 | 7.95 | 8.60 | 0.00 | - | 1 | 2 | 24.27% |
| DIS240628P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 8.90 | 9.70 | 0.00 | - | 1 | 0 | 28.10% |
| DIS240628P00113000 | 2024-05-30 9:53AM EDT | 113.00 | 11.69 | 9.90 | 10.60 | 0.00 | - | 2 | 0 | 28.15% |
| DIS240628P00114000 | 2024-05-31 10:23AM EDT | 114.00 | 11.30 | 10.90 | 11.65 | 0.00 | - | 2 | 3 | 31.06% |
| DIS240628P00116000 | 2024-05-16 12:20PM EDT | 116.00 | 12.15 | 12.90 | 13.70 | 0.00 | - | - | 0 | 35.74% |
| DIS240628P00120000 | 2024-05-22 3:19PM EDT | 120.00 | 16.90 | 16.90 | 17.60 | 0.00 | - | - | 0 | 40.38% |
| DIS240628P00130000 | 2024-05-23 10:58AM EDT | 130.00 | 28.70 | 26.85 | 28.25 | 0.00 | - | - | 0 | 53.81% |
| DIS240628P00140000 | 2024-05-30 10:09AM EDT | 140.00 | 38.00 | 36.90 | 38.25 | 0.00 | - | 1 | 2 | 67.68% |
| DIS240628P00145000 | 2024-05-29 10:47AM EDT | 145.00 | 43.63 | 41.90 | 43.25 | 0.00 | - | 1 | 0 | 73.63% |
© 2024 Yahoo. All rights reserved.