The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 30.60 | 34.50 | 0.00 | - | 2 | 27 | 53.27% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 90.00 | 25.42 | 22.85 | 23.20 | 0.00 | - | 1 | 4 | 43.26% |
| DIS240816C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 19.25 | 18.70 | 18.90 | 0.00 | - | 4 | 19 | 39.88% |
| DIS240816C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 13.97 | 14.60 | 14.85 | 0.00 | - | 21 | 73 | 36.76% |
| DIS240816C00105000 | 2024-04-30 3:25PM EDT | 105.00 | 11.02 | 11.15 | 11.35 | 0.00 | - | 22 | 252 | 34.82% |
| DIS240816C00110000 | 2024-04-30 3:17PM EDT | 110.00 | 8.10 | 8.20 | 8.35 | 0.00 | - | 17 | 1,491 | 33.26% |
| DIS240816C00115000 | 2024-05-01 9:35AM EDT | 115.00 | 6.00 | 5.80 | 5.90 | +0.10 | +1.69% | 1 | 503 | 32.01% |
| DIS240816C00120000 | 2024-04-30 2:43PM EDT | 120.00 | 4.10 | 3.95 | 4.05 | 0.00 | - | 308 | 876 | 31.25% |
| DIS240816C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 2.63 | 2.63 | 2.70 | 0.00 | - | 49 | 937 | 30.74% |
| DIS240816C00130000 | 2024-04-30 3:56PM EDT | 130.00 | 1.74 | 1.72 | 1.77 | 0.00 | - | 55 | 536 | 30.51% |
| DIS240816C00135000 | 2024-05-01 9:30AM EDT | 135.00 | 1.15 | 0.69 | 1.17 | +0.06 | +5.50% | 1 | 181 | 30.62% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.77 | 0.72 | 0.76 | 0.00 | - | 2 | 65 | 30.73% |
| DIS240816C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 0.48 | 0.47 | 0.51 | +0.01 | +2.13% | 4 | 76 | 31.13% |
| DIS240816C00150000 | 2024-04-30 3:32PM EDT | 150.00 | 0.37 | 0.23 | 0.38 | 0.00 | - | 3 | 203 | 32.18% |
| DIS240816C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 0.26 | 0.10 | 0.63 | 0.00 | - | 2 | 5 | 38.50% |
| DIS240816C00160000 | 2024-04-30 3:33PM EDT | 160.00 | 0.20 | 0.07 | 1.20 | 0.00 | - | 205 | 104 | 47.58% |
| DIS240816C00165000 | 2024-04-30 1:43PM EDT | 165.00 | 0.12 | 0.05 | 0.48 | 0.00 | - | 202 | 74 | 41.60% |
| DIS240816C00170000 | 2024-04-30 2:43PM EDT | 170.00 | 0.10 | 0.03 | 0.43 | 0.00 | - | 12 | 18 | 43.16% |
| DIS240816C00175000 | 2024-04-30 12:09PM EDT | 175.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 2 | 4 | 40.77% |
| DIS240816C00180000 | 2024-04-30 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 3 | 46.24% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | - | 1 | 53.52% |
| DIS240816P00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 200 | 20 | 47.27% |
| DIS240816P00070000 | 2024-04-30 12:10PM EDT | 70.00 | 0.10 | 0.04 | 0.40 | 0.00 | - | 2 | 255 | 48.93% |
| DIS240816P00075000 | 2024-04-30 12:08PM EDT | 75.00 | 0.26 | 0.08 | 0.45 | 0.00 | - | 2 | 1 | 43.60% |
| DIS240816P00080000 | 2024-04-30 2:57PM EDT | 80.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 40.70% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 85.00 | 0.50 | 0.51 | 0.56 | 0.00 | - | 2 | 25 | 33.30% |
| DIS240816P00090000 | 2024-04-30 1:41PM EDT | 90.00 | 0.84 | 0.86 | 0.91 | 0.00 | - | 7 | 41 | 31.28% |
| DIS240816P00095000 | 2024-04-30 2:48PM EDT | 95.00 | 1.43 | 1.04 | 1.49 | 0.00 | - | 11 | 81 | 29.54% |
| DIS240816P00100000 | 2024-04-30 3:40PM EDT | 100.00 | 2.37 | 2.21 | 2.52 | 0.00 | - | 93 | 184 | 28.68% |
| DIS240816P00105000 | 2024-04-30 3:21PM EDT | 105.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 9 | 471 | 27.27% |
| DIS240816P00110000 | 2024-04-30 3:05PM EDT | 110.00 | 5.84 | 5.75 | 5.85 | 0.00 | - | 31 | 452 | 26.03% |
| DIS240816P00115000 | 2024-04-30 3:41PM EDT | 115.00 | 8.35 | 8.35 | 8.50 | 0.00 | - | 8 | 1,038 | 25.16% |
| DIS240816P00120000 | 2024-04-29 9:42AM EDT | 120.00 | 10.25 | 11.35 | 11.65 | 0.00 | - | 27 | 469 | 23.72% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 14.40 | 15.45 | 0.00 | - | 1 | 99 | 22.49% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 19.50 | 18.75 | 19.70 | 0.00 | - | 50 | 150 | 20.74% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 41.80 | 45.75 | 0.00 | - | 4 | 0 | 47.46% |
© 2024 Yahoo. All rights reserved.