The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726C00065000 | 2024-06-21 12:35PM EDT | 65.00 | 37.65 | 32.75 | 36.20 | 0.00 | - | 5 | 5 | 79.69% |
| DIS240726C00090000 | 2024-06-28 11:36AM EDT | 90.00 | 10.25 | 7.85 | 11.50 | -2.00 | -16.33% | 6 | 53 | 54.49% |
| DIS240726C00092000 | 2024-06-27 2:03PM EDT | 92.00 | 10.30 | 7.20 | 8.05 | 0.00 | - | 8 | 10 | 29.83% |
| DIS240726C00095000 | 2024-06-28 1:19PM EDT | 95.00 | 5.18 | 4.60 | 5.55 | -2.32 | -30.93% | 2 | 12 | 27.17% |
| DIS240726C00096000 | 2024-06-28 2:16PM EDT | 96.00 | 4.20 | 4.20 | 4.80 | -1.88 | -30.92% | 44 | 1 | 26.50% |
| DIS240726C00097000 | 2024-06-28 1:45PM EDT | 97.00 | 3.35 | 3.55 | 4.05 | -2.63 | -43.98% | 1 | 10 | 25.40% |
| DIS240726C00098000 | 2024-06-28 3:05PM EDT | 98.00 | 2.95 | 3.00 | 3.15 | -2.20 | -42.72% | 46 | 8 | 22.49% |
| DIS240726C00099000 | 2024-06-28 3:55PM EDT | 99.00 | 2.41 | 2.50 | 2.63 | -2.04 | -45.84% | 159 | 80 | 22.66% |
| DIS240726C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 2.02 | 2.03 | 2.27 | -1.68 | -45.41% | 522 | 191 | 23.71% |
| DIS240726C00101000 | 2024-06-28 3:59PM EDT | 101.00 | 1.72 | 1.46 | 1.94 | -1.37 | -44.34% | 448 | 246 | 24.49% |
| DIS240726C00102000 | 2024-06-28 3:49PM EDT | 102.00 | 1.26 | 1.02 | 1.52 | -1.37 | -52.09% | 393 | 503 | 23.90% |
| DIS240726C00103000 | 2024-06-28 2:50PM EDT | 103.00 | 1.03 | 0.88 | 1.24 | -1.15 | -52.75% | 175 | 584 | 24.15% |
| DIS240726C00104000 | 2024-06-28 3:59PM EDT | 104.00 | 0.93 | 0.67 | 1.11 | -0.78 | -45.61% | 210 | 296 | 25.56% |
| DIS240726C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.75 | 0.73 | 0.80 | -0.74 | -49.66% | 1,301 | 3,225 | 24.51% |
| DIS240726C00106000 | 2024-06-28 3:46PM EDT | 106.00 | 0.58 | 0.40 | 0.65 | -0.67 | -53.60% | 1,362 | 234 | 24.90% |
| DIS240726C00107000 | 2024-06-28 3:46PM EDT | 107.00 | 0.48 | 0.11 | 0.66 | -0.50 | -51.02% | 732 | 717 | 27.25% |
| DIS240726C00108000 | 2024-06-28 3:19PM EDT | 108.00 | 0.43 | 0.40 | 0.59 | -0.43 | -50.00% | 33 | 349 | 28.35% |
| DIS240726C00109000 | 2024-06-28 1:49PM EDT | 109.00 | 0.35 | 0.33 | 0.42 | -0.34 | -49.28% | 24 | 172 | 27.47% |
| DIS240726C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 0.31 | 0.30 | 0.51 | -0.29 | -48.33% | 545 | 2,067 | 31.01% |
| DIS240726C00111000 | 2024-06-28 1:33PM EDT | 111.00 | 0.26 | 0.23 | 0.51 | -0.23 | -46.94% | 14 | 327 | 32.86% |
| DIS240726C00112000 | 2024-06-28 2:42PM EDT | 112.00 | 0.25 | 0.18 | 0.46 | -0.18 | -41.86% | 27 | 474 | 33.74% |
| DIS240726C00113000 | 2024-06-28 2:10PM EDT | 113.00 | 0.20 | 0.15 | 0.27 | -0.16 | -44.44% | 6 | 59 | 31.20% |
| DIS240726C00114000 | 2024-06-27 12:10PM EDT | 114.00 | 0.29 | 0.03 | 0.24 | +0.01 | +3.57% | 5 | 30 | 31.98% |
| DIS240726C00115000 | 2024-06-28 1:32PM EDT | 115.00 | 0.18 | 0.09 | 0.24 | -0.09 | -33.33% | 34 | 220 | 33.50% |
| DIS240726C00120000 | 2024-06-28 10:40AM EDT | 120.00 | 0.16 | 0.07 | 0.34 | +0.07 | +77.78% | 10 | 89 | 43.90% |
| DIS240726C00125000 | 2024-06-28 3:53PM EDT | 125.00 | 0.09 | 0.00 | 0.14 | -0.06 | -40.00% | 7 | 30 | 43.26% |
| DIS240726C00135000 | 2024-06-17 2:16PM EDT | 135.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | - | 2 | 58.59% |
| DIS240726C00145000 | 2024-06-17 3:33PM EDT | 145.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 1 | 68.75% |
| DIS240726C00150000 | 2024-06-21 12:35PM EDT | 150.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 5 | 5 | 73.44% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726P00075000 | 2024-06-18 11:16AM EDT | 75.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | - | 50 | 56.93% |
| DIS240726P00080000 | 2024-06-14 1:04PM EDT | 80.00 | 1.95 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 53.66% |
| DIS240726P00085000 | 2024-06-14 12:25PM EDT | 85.00 | 0.33 | 0.04 | 0.25 | 0.00 | - | - | 1 | 36.52% |
| DIS240726P00088000 | 2024-06-28 2:46PM EDT | 88.00 | 0.14 | 0.13 | 0.18 | +0.06 | +75.00% | 10 | 23 | 27.78% |
| DIS240726P00089000 | 2024-06-28 12:15PM EDT | 89.00 | 0.20 | 0.03 | 0.26 | +0.11 | +122.22% | 25 | 74 | 27.98% |
| DIS240726P00090000 | 2024-06-28 2:15PM EDT | 90.00 | 0.28 | 0.23 | 0.27 | +0.16 | +133.33% | 223 | 302 | 26.03% |
| DIS240726P00091000 | 2024-06-28 11:45AM EDT | 91.00 | 0.28 | 0.16 | 0.34 | +0.12 | +75.00% | 5 | 55 | 25.29% |
| DIS240726P00092000 | 2024-06-28 3:43PM EDT | 92.00 | 0.44 | 0.20 | 0.65 | +0.22 | +100.00% | 14 | 132 | 28.20% |
| DIS240726P00093000 | 2024-06-28 3:58PM EDT | 93.00 | 0.55 | 0.51 | 0.69 | +0.28 | +103.70% | 15 | 46 | 26.10% |
| DIS240726P00094000 | 2024-06-28 3:33PM EDT | 94.00 | 0.79 | 0.55 | 0.95 | +0.45 | +132.35% | 21 | 54 | 26.66% |
| DIS240726P00095000 | 2024-06-28 3:49PM EDT | 95.00 | 1.00 | 0.71 | 0.97 | +0.56 | +127.27% | 75 | 314 | 23.90% |
| DIS240726P00096000 | 2024-06-28 3:55PM EDT | 96.00 | 1.24 | 1.01 | 1.45 | +0.64 | +106.67% | 48 | 165 | 25.88% |
| DIS240726P00097000 | 2024-06-28 2:21PM EDT | 97.00 | 1.61 | 1.32 | 1.64 | +0.91 | +130.00% | 41 | 104 | 24.24% |
| DIS240726P00098000 | 2024-06-28 3:57PM EDT | 98.00 | 2.00 | 1.68 | 2.13 | +1.05 | +110.53% | 150 | 4,394 | 25.03% |
| DIS240726P00099000 | 2024-06-28 3:55PM EDT | 99.00 | 2.52 | 2.17 | 2.50 | +1.27 | +101.60% | 48 | 4,433 | 24.12% |
| DIS240726P00100000 | 2024-06-28 3:00PM EDT | 100.00 | 3.01 | 2.51 | 3.05 | +1.43 | +90.51% | 41 | 81 | 24.34% |
| DIS240726P00101000 | 2024-06-28 1:18PM EDT | 101.00 | 3.55 | 3.15 | 3.70 | +1.59 | +81.12% | 8 | 153 | 24.96% |
| DIS240726P00102000 | 2024-06-28 2:50PM EDT | 102.00 | 4.34 | 3.80 | 4.40 | +1.84 | +73.60% | 18 | 102 | 25.56% |
| DIS240726P00103000 | 2024-06-28 11:30AM EDT | 103.00 | 3.60 | 4.45 | 5.50 | +0.60 | +20.00% | 1 | 62 | 29.74% |
| DIS240726P00104000 | 2024-06-28 3:07PM EDT | 104.00 | 6.04 | 3.75 | 6.30 | +2.34 | +63.24% | 3 | 16 | 30.69% |
| DIS240726P00105000 | 2024-06-28 12:14PM EDT | 105.00 | 6.64 | 6.50 | 7.15 | +2.27 | +51.95% | 2 | 22 | 31.89% |
| DIS240726P00106000 | 2024-06-28 12:49PM EDT | 106.00 | 7.15 | 7.20 | 7.90 | +2.07 | +40.75% | 4 | 3 | 31.69% |
| DIS240726P00107000 | 2024-06-25 3:35PM EDT | 107.00 | 5.70 | 8.05 | 8.70 | 0.00 | - | 3 | 4 | 31.69% |
| DIS240726P00108000 | 2024-06-24 9:34AM EDT | 108.00 | 6.21 | 7.35 | 9.70 | 0.00 | - | 1 | 2 | 33.99% |
| DIS240726P00109000 | 2024-06-17 10:29AM EDT | 109.00 | 8.27 | 8.30 | 12.10 | 0.00 | - | 5 | 10 | 52.61% |
| DIS240726P00110000 | 2024-06-25 12:38PM EDT | 110.00 | 8.65 | 9.30 | 13.00 | 0.00 | - | 1 | 6 | 54.03% |
| DIS240726P00114000 | 2024-06-07 10:28AM EDT | 114.00 | 12.10 | 13.60 | 16.80 | 0.00 | - | 1 | 1 | 61.01% |
© 2024 Yahoo. All rights reserved.