The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00070000 | 2024-07-02 9:47AM EDT | 70.00 | 27.74 | 0.00 | 0.00 | -0.63 | -2.22% | 2 | 0 | 0.00% |
| DIS240802C00080000 | 2024-06-25 11:18AM EDT | 80.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240802C00085000 | 2024-06-20 3:00PM EDT | 85.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240802C00090000 | 2024-07-02 3:56PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | -4.28 | -34.43% | 12 | 0 | 0.00% |
| DIS240802C00091000 | 2024-07-02 10:29AM EDT | 91.00 | 7.00 | 0.00 | 0.00 | -4.50 | -39.13% | 3 | 0 | 0.00% |
| DIS240802C00092000 | 2024-07-02 2:27PM EDT | 92.00 | 6.27 | 0.00 | 0.00 | -4.63 | -42.48% | 1 | 0 | 0.00% |
| DIS240802C00094000 | 2024-06-24 12:49PM EDT | 94.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240802C00095000 | 2024-07-02 3:31PM EDT | 95.00 | 4.15 | 0.00 | 0.00 | -0.32 | -7.16% | 6 | 0 | 0.00% |
| DIS240802C00096000 | 2024-07-02 11:25AM EDT | 96.00 | 3.15 | 0.00 | 0.00 | -0.53 | -14.40% | 1 | 0 | 0.00% |
| DIS240802C00097000 | 2024-07-02 3:58PM EDT | 97.00 | 3.00 | 0.00 | 0.00 | -0.17 | -5.36% | 108 | 0 | 0.00% |
| DIS240802C00098000 | 2024-07-02 3:57PM EDT | 98.00 | 2.45 | 0.00 | 0.00 | -0.22 | -8.24% | 63 | 0 | 0.03% |
| DIS240802C00099000 | 2024-07-02 3:06PM EDT | 99.00 | 1.82 | 0.00 | 0.00 | -0.34 | -15.74% | 28 | 0 | 0.78% |
| DIS240802C00100000 | 2024-07-02 3:59PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | -0.13 | -7.10% | 106 | 0 | 1.56% |
| DIS240802C00101000 | 2024-07-02 3:56PM EDT | 101.00 | 1.30 | 0.00 | 0.00 | -0.23 | -15.03% | 39 | 0 | 3.13% |
| DIS240802C00102000 | 2024-07-02 3:02PM EDT | 102.00 | 0.99 | 0.00 | 0.00 | -0.24 | -19.51% | 143 | 0 | 3.13% |
| DIS240802C00103000 | 2024-07-02 3:59PM EDT | 103.00 | 0.91 | 0.00 | 0.00 | -0.05 | -5.21% | 57 | 0 | 3.13% |
| DIS240802C00104000 | 2024-07-02 2:59PM EDT | 104.00 | 0.81 | 0.00 | 0.00 | +0.01 | +1.25% | 51 | 0 | 6.25% |
| DIS240802C00105000 | 2024-07-02 3:58PM EDT | 105.00 | 0.59 | 0.00 | 0.00 | -0.09 | -13.24% | 157 | 0 | 6.25% |
| DIS240802C00106000 | 2024-07-02 3:57PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | -0.06 | -10.71% | 6 | 0 | 6.25% |
| DIS240802C00107000 | 2024-07-02 1:30PM EDT | 107.00 | 0.36 | 0.00 | 0.00 | -0.12 | -25.00% | 7 | 0 | 6.25% |
| DIS240802C00108000 | 2024-07-02 2:47PM EDT | 108.00 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 18 | 0 | 6.25% |
| DIS240802C00109000 | 2024-07-02 3:27PM EDT | 109.00 | 0.29 | 0.00 | 0.00 | -0.03 | -9.38% | 2 | 0 | 6.25% |
| DIS240802C00110000 | 2024-07-02 3:58PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | -0.01 | -3.33% | 198 | 0 | 12.50% |
| DIS240802C00111000 | 2024-07-02 9:54AM EDT | 111.00 | 0.24 | 0.00 | 0.00 | -0.03 | -11.11% | 1 | 0 | 12.50% |
| DIS240802C00112000 | 2024-07-02 1:56PM EDT | 112.00 | 0.17 | 0.00 | 0.00 | -0.30 | -63.83% | 2 | 0 | 12.50% |
| DIS240802C00113000 | 2024-07-02 11:43AM EDT | 113.00 | 0.17 | 0.00 | 0.00 | -0.06 | -26.09% | 27 | 0 | 12.50% |
| DIS240802C00114000 | 2024-07-02 2:23PM EDT | 114.00 | 0.17 | 0.00 | 0.00 | -0.17 | -50.00% | 1 | 0 | 12.50% |
| DIS240802C00115000 | 2024-07-01 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| DIS240802C00120000 | 2024-07-02 1:04PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | +0.04 | +33.33% | 1 | 0 | 12.50% |
| DIS240802C00125000 | 2024-07-01 11:05AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240802C00140000 | 2024-07-01 9:31AM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00080000 | 2024-06-24 10:01AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIS240802P00088000 | 2024-07-02 1:38PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | +0.03 | +14.29% | 11 | 0 | 6.25% |
| DIS240802P00089000 | 2024-07-02 3:41PM EDT | 89.00 | 0.29 | 0.00 | 0.00 | -0.06 | -17.14% | 768 | 0 | 6.25% |
| DIS240802P00090000 | 2024-07-02 3:47PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | +0.02 | +5.56% | 16 | 0 | 6.25% |
| DIS240802P00091000 | 2024-07-02 1:27PM EDT | 91.00 | 0.56 | 0.00 | 0.00 | +0.09 | +19.15% | 5 | 0 | 6.25% |
| DIS240802P00092000 | 2024-07-02 11:58AM EDT | 92.00 | 0.72 | 0.00 | 0.00 | +0.11 | +18.03% | 22 | 0 | 6.25% |
| DIS240802P00093000 | 2024-07-02 3:55PM EDT | 93.00 | 0.81 | 0.00 | 0.00 | +0.01 | +1.25% | 51 | 0 | 3.13% |
| DIS240802P00094000 | 2024-07-02 3:44PM EDT | 94.00 | 1.12 | 0.00 | 0.00 | +0.11 | +10.89% | 36 | 0 | 3.13% |
| DIS240802P00095000 | 2024-07-02 3:11PM EDT | 95.00 | 1.47 | 0.00 | 0.00 | +0.20 | +15.75% | 31 | 0 | 3.13% |
| DIS240802P00096000 | 2024-07-02 3:39PM EDT | 96.00 | 1.72 | 0.00 | 0.00 | +0.02 | +1.18% | 21 | 0 | 1.56% |
| DIS240802P00097000 | 2024-07-02 3:59PM EDT | 97.00 | 2.03 | 0.00 | 0.00 | -0.02 | -0.98% | 81 | 0 | 0.78% |
| DIS240802P00098000 | 2024-07-02 3:50PM EDT | 98.00 | 2.76 | 0.00 | 0.00 | +0.21 | +8.24% | 26 | 0 | 0.00% |
| DIS240802P00099000 | 2024-07-02 2:26PM EDT | 99.00 | 3.39 | 0.00 | 0.00 | +0.33 | +10.78% | 13 | 0 | 0.00% |
| DIS240802P00100000 | 2024-07-02 3:40PM EDT | 100.00 | 3.90 | 0.00 | 0.00 | +0.20 | +5.41% | 15 | 0 | 0.00% |
| DIS240802P00101000 | 2024-07-02 12:48PM EDT | 101.00 | 4.75 | 0.00 | 0.00 | +0.25 | +5.56% | 246 | 0 | 0.00% |
| DIS240802P00102000 | 2024-07-02 12:31PM EDT | 102.00 | 5.73 | 0.00 | 0.00 | +0.59 | +11.48% | 2 | 0 | 0.00% |
| DIS240802P00103000 | 2024-07-02 9:54AM EDT | 103.00 | 6.25 | 0.00 | 0.00 | +2.98 | +91.13% | 1 | 0 | 0.00% |
| DIS240802P00104000 | 2024-06-28 1:09PM EDT | 104.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240802P00105000 | 2024-07-02 11:52AM EDT | 105.00 | 8.50 | 0.00 | 0.00 | +0.90 | +11.84% | 13 | 0 | 0.00% |
| DIS240802P00106000 | 2024-07-02 3:41PM EDT | 106.00 | 8.93 | 0.00 | 0.00 | +1.08 | +13.76% | 2 | 0 | 0.00% |
| DIS240802P00107000 | 2024-06-21 12:15PM EDT | 107.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240802P00110000 | 2024-06-26 12:06PM EDT | 110.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240802P00113000 | 2024-07-02 10:51AM EDT | 113.00 | 16.10 | 0.00 | 0.00 | +1.10 | +7.33% | 2 | 0 | 0.00% |
| DIS240802P00115000 | 2024-07-02 9:38AM EDT | 115.00 | 17.81 | 0.00 | 0.00 | +1.10 | +6.58% | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.