The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712C00089000 | 2024-06-12 1:04PM EDT | 89.00 | 12.53 | 8.80 | 12.15 | 0.00 | - | - | 5 | 75.64% |
| DIS240712C00090000 | 2024-06-28 2:35PM EDT | 90.00 | 8.90 | 8.00 | 11.00 | -3.29 | -26.99% | 42 | 7 | 68.46% |
| DIS240712C00092000 | 2024-06-28 1:58PM EDT | 92.00 | 6.85 | 6.85 | 9.20 | -3.34 | -32.78% | 20 | 11 | 62.70% |
| DIS240712C00095000 | 2024-06-28 2:52PM EDT | 95.00 | 4.50 | 4.20 | 4.65 | -2.85 | -38.78% | 25 | 5 | 22.61% |
| DIS240712C00096000 | 2024-06-28 3:30PM EDT | 96.00 | 3.55 | 3.55 | 4.05 | -2.75 | -43.65% | 10 | 9 | 26.03% |
| DIS240712C00097000 | 2024-06-28 3:56PM EDT | 97.00 | 2.88 | 2.77 | 3.35 | -2.62 | -47.64% | 18 | 69 | 26.07% |
| DIS240712C00098000 | 2024-06-28 3:59PM EDT | 98.00 | 2.20 | 2.16 | 2.39 | -2.27 | -50.78% | 214 | 37 | 21.61% |
| DIS240712C00099000 | 2024-06-28 3:52PM EDT | 99.00 | 1.55 | 1.34 | 2.04 | -2.12 | -57.77% | 328 | 30 | 24.41% |
| DIS240712C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 1.26 | 1.20 | 1.38 | -1.66 | -56.85% | 749 | 194 | 21.97% |
| DIS240712C00101000 | 2024-06-28 3:49PM EDT | 101.00 | 0.91 | 0.87 | 1.10 | -1.36 | -59.91% | 381 | 380 | 23.39% |
| DIS240712C00102000 | 2024-06-28 3:57PM EDT | 102.00 | 0.63 | 0.65 | 0.86 | -1.06 | -62.72% | 1,021 | 996 | 24.39% |
| DIS240712C00103000 | 2024-06-28 3:32PM EDT | 103.00 | 0.45 | 0.38 | 0.57 | -0.87 | -65.91% | 1,382 | 1,083 | 23.63% |
| DIS240712C00104000 | 2024-06-28 3:42PM EDT | 104.00 | 0.34 | 0.36 | 0.69 | -0.62 | -64.58% | 1,033 | 360 | 29.27% |
| DIS240712C00105000 | 2024-06-28 3:57PM EDT | 105.00 | 0.29 | 0.28 | 0.32 | -0.46 | -61.33% | 1,235 | 1,555 | 25.10% |
| DIS240712C00106000 | 2024-06-28 3:59PM EDT | 106.00 | 0.26 | 0.22 | 0.31 | -0.29 | -52.73% | 1,465 | 1,953 | 27.74% |
| DIS240712C00107000 | 2024-06-28 3:33PM EDT | 107.00 | 0.18 | 0.17 | 0.24 | -0.26 | -59.09% | 1,166 | 624 | 28.47% |
| DIS240712C00108000 | 2024-06-28 2:10PM EDT | 108.00 | 0.17 | 0.15 | 0.39 | -0.16 | -48.48% | 69 | 157 | 35.35% |
| DIS240712C00109000 | 2024-06-28 3:07PM EDT | 109.00 | 0.18 | 0.10 | 0.18 | -0.08 | -30.77% | 30 | 83 | 31.40% |
| DIS240712C00110000 | 2024-06-28 3:52PM EDT | 110.00 | 0.13 | 0.09 | 0.30 | -0.11 | -45.83% | 477 | 735 | 37.99% |
| DIS240712C00111000 | 2024-06-28 3:17PM EDT | 111.00 | 0.11 | 0.01 | 0.33 | -0.08 | -42.11% | 56 | 315 | 41.41% |
| DIS240712C00112000 | 2024-06-28 10:42AM EDT | 112.00 | 0.14 | 0.04 | 0.46 | 0.00 | - | 6 | 30 | 47.75% |
| DIS240712C00113000 | 2024-06-28 2:01PM EDT | 113.00 | 0.07 | 0.07 | 0.21 | -0.06 | -46.15% | 14 | 101 | 41.75% |
| DIS240712C00114000 | 2024-06-28 11:47AM EDT | 114.00 | 0.06 | 0.03 | 0.44 | -0.09 | -60.00% | 133 | 142 | 52.10% |
| DIS240712C00115000 | 2024-06-27 2:53PM EDT | 115.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 710 | 40.04% |
| DIS240712C00120000 | 2024-06-28 9:33AM EDT | 120.00 | 1.14 | 0.00 | 0.41 | +1.09 | +2,180.00% | 1 | 58 | 56.06% |
| DIS240712C00125000 | 2024-06-28 2:12PM EDT | 125.00 | 0.03 | 0.00 | 0.25 | -0.06 | -66.67% | 5 | 2 | 60.16% |
| DIS240712C00130000 | 2024-06-28 3:45PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 206 | 52.34% |
| DIS240712C00135000 | 2024-06-25 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 5 | 96 | 81.45% |
| DIS240712C00145000 | 2024-06-12 3:27PM EDT | 145.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 1 | 96.48% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 85.94% |
| DIS240712P00080000 | 2024-06-21 10:22AM EDT | 80.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 605 | 605 | 64.16% |
| DIS240712P00085000 | 2024-06-28 3:32PM EDT | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 50 | 432 | 41.50% |
| DIS240712P00088000 | 2024-06-28 3:33PM EDT | 88.00 | 0.06 | 0.03 | 0.28 | +0.03 | +100.00% | 1 | 10 | 43.46% |
| DIS240712P00089000 | 2024-06-28 3:30PM EDT | 89.00 | 0.08 | 0.04 | 0.09 | -0.56 | -87.50% | 8 | 257 | 31.64% |
| DIS240712P00090000 | 2024-06-28 3:21PM EDT | 90.00 | 0.10 | 0.04 | 0.11 | +0.04 | +66.67% | 31 | 141 | 30.08% |
| DIS240712P00091000 | 2024-06-28 3:13PM EDT | 91.00 | 0.12 | 0.08 | 0.13 | +0.08 | +200.00% | 49 | 227 | 28.32% |
| DIS240712P00092000 | 2024-06-28 3:46PM EDT | 92.00 | 0.16 | 0.12 | 0.17 | +0.08 | +100.00% | 28 | 58 | 27.05% |
| DIS240712P00093000 | 2024-06-28 3:28PM EDT | 93.00 | 0.23 | 0.16 | 0.23 | +0.14 | +155.56% | 110 | 131 | 25.98% |
| DIS240712P00094000 | 2024-06-28 3:49PM EDT | 94.00 | 0.33 | 0.26 | 0.32 | +0.19 | +135.71% | 36 | 73 | 25.20% |
| DIS240712P00095000 | 2024-06-28 3:38PM EDT | 95.00 | 0.42 | 0.41 | 0.47 | +0.25 | +147.06% | 243 | 281 | 24.90% |
| DIS240712P00096000 | 2024-06-28 3:59PM EDT | 96.00 | 0.62 | 0.41 | 0.66 | +0.41 | +195.24% | 136 | 137 | 24.39% |
| DIS240712P00097000 | 2024-06-28 3:55PM EDT | 97.00 | 0.98 | 0.67 | 0.94 | +0.64 | +188.24% | 275 | 371 | 24.34% |
| DIS240712P00098000 | 2024-06-28 3:59PM EDT | 98.00 | 1.29 | 1.06 | 1.32 | +0.83 | +180.43% | 454 | 338 | 24.61% |
| DIS240712P00099000 | 2024-06-28 3:31PM EDT | 99.00 | 1.80 | 1.49 | 1.83 | +1.13 | +168.66% | 221 | 285 | 25.46% |
| DIS240712P00100000 | 2024-06-28 3:32PM EDT | 100.00 | 2.50 | 1.72 | 4.45 | +1.57 | +168.82% | 812 | 766 | 52.49% |
| DIS240712P00101000 | 2024-06-28 3:30PM EDT | 101.00 | 3.12 | 2.80 | 3.35 | +1.76 | +129.41% | 132 | 135 | 30.66% |
| DIS240712P00102000 | 2024-06-28 3:51PM EDT | 102.00 | 3.95 | 2.93 | 4.15 | +2.13 | +117.03% | 69 | 749 | 32.72% |
| DIS240712P00103000 | 2024-06-28 3:37PM EDT | 103.00 | 4.85 | 4.25 | 4.75 | +2.51 | +107.26% | 23 | 171 | 31.18% |
| DIS240712P00104000 | 2024-06-28 3:47PM EDT | 104.00 | 5.74 | 5.15 | 5.60 | +2.76 | +92.62% | 65 | 54 | 32.67% |
| DIS240712P00105000 | 2024-06-28 2:44PM EDT | 105.00 | 6.58 | 6.05 | 6.60 | +2.82 | +75.00% | 27 | 108 | 36.26% |
| DIS240712P00106000 | 2024-06-28 3:26PM EDT | 106.00 | 7.57 | 6.00 | 7.65 | +3.07 | +68.22% | 10 | 27 | 40.58% |
| DIS240712P00107000 | 2024-06-28 3:45PM EDT | 107.00 | 8.66 | 6.25 | 10.00 | +3.10 | +55.76% | 81 | 118 | 65.50% |
| DIS240712P00108000 | 2024-06-28 3:05PM EDT | 108.00 | 9.48 | 7.40 | 10.90 | +2.73 | +40.44% | 9 | 29 | 67.75% |
| DIS240712P00109000 | 2024-06-07 10:19AM EDT | 109.00 | 7.36 | 8.40 | 11.85 | 0.00 | - | 1 | 11 | 70.58% |
| DIS240712P00110000 | 2024-06-28 3:44PM EDT | 110.00 | 11.55 | 9.20 | 12.80 | +3.15 | +37.50% | 45 | 29 | 73.29% |
| DIS240712P00112000 | 2024-06-10 10:08AM EDT | 112.00 | 10.95 | 11.15 | 14.75 | 0.00 | - | - | 29 | 79.13% |
© 2024 Yahoo. All rights reserved.