The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-05-15 11:10AM EDT | 40.00 | 62.39 | 62.35 | 66.20 | 0.00 | - | 3 | 69 | 72.90% |
| DIS250117C00045000 | 2024-05-13 3:18PM EDT | 45.00 | 61.80 | 59.00 | 60.05 | 0.00 | - | 1 | 80 | 68.46% |
| DIS250117C00050000 | 2024-05-16 1:07PM EDT | 50.00 | 54.58 | 54.15 | 55.20 | +0.49 | +0.91% | 3 | 639 | 62.67% |
| DIS250117C00055000 | 2024-05-07 11:54AM EDT | 55.00 | 51.35 | 49.40 | 50.50 | 0.00 | - | 10 | 117 | 58.45% |
| DIS250117C00060000 | 2024-05-16 10:53AM EDT | 60.00 | 45.25 | 44.65 | 45.65 | -1.75 | -3.72% | 12 | 198 | 53.50% |
| DIS250117C00065000 | 2024-05-09 1:19PM EDT | 65.00 | 42.53 | 39.85 | 40.95 | 0.00 | - | 25 | 365 | 52.91% |
| DIS250117C00070000 | 2024-05-15 11:43AM EDT | 70.00 | 34.50 | 35.20 | 38.00 | 0.00 | - | 17 | 1,156 | 50.29% |
| DIS250117C00075000 | 2024-05-15 3:50PM EDT | 75.00 | 30.30 | 30.90 | 31.45 | 0.00 | - | 3 | 1,186 | 43.09% |
| DIS250117C00080000 | 2024-05-16 3:51PM EDT | 80.00 | 26.70 | 26.35 | 26.90 | +0.60 | +2.30% | 30 | 2,099 | 39.18% |
| DIS250117C00085000 | 2024-05-16 12:30PM EDT | 85.00 | 22.50 | 22.30 | 22.80 | +0.50 | +2.27% | 6 | 3,516 | 36.87% |
| DIS250117C00090000 | 2024-05-16 11:57AM EDT | 90.00 | 19.05 | 18.00 | 18.85 | +0.95 | +5.25% | 1 | 5,561 | 34.46% |
| DIS250117C00095000 | 2024-05-16 10:19AM EDT | 95.00 | 14.90 | 14.80 | 15.00 | +0.60 | +4.20% | 3 | 5,059 | 31.67% |
| DIS250117C00100000 | 2024-05-16 3:46PM EDT | 100.00 | 11.65 | 11.60 | 11.80 | +0.25 | +2.19% | 103 | 11,200 | 30.11% |
| DIS250117C00105000 | 2024-05-16 2:43PM EDT | 105.00 | 9.09 | 8.90 | 9.10 | +0.50 | +5.82% | 49 | 3,040 | 29.00% |
| DIS250117C00110000 | 2024-05-16 3:32PM EDT | 110.00 | 6.90 | 6.70 | 6.85 | +0.40 | +6.15% | 52 | 8,963 | 28.08% |
| DIS250117C00115000 | 2024-05-16 2:20PM EDT | 115.00 | 4.95 | 4.90 | 5.05 | +0.20 | +4.21% | 248 | 3,709 | 27.39% |
| DIS250117C00120000 | 2024-05-16 3:49PM EDT | 120.00 | 3.65 | 3.55 | 3.70 | +0.20 | +5.80% | 285 | 9,545 | 27.01% |
| DIS250117C00125000 | 2024-05-16 3:42PM EDT | 125.00 | 2.63 | 2.52 | 2.74 | +0.15 | +6.05% | 32 | 7,604 | 27.00% |
| DIS250117C00130000 | 2024-05-16 1:16PM EDT | 130.00 | 1.89 | 1.84 | 1.93 | +0.11 | +6.18% | 26 | 13,434 | 26.64% |
| DIS250117C00135000 | 2024-05-16 2:03PM EDT | 135.00 | 1.34 | 1.25 | 1.49 | +0.07 | +5.51% | 13 | 6,218 | 27.16% |
| DIS250117C00140000 | 2024-05-16 3:39PM EDT | 140.00 | 0.97 | 0.94 | 1.00 | +0.01 | +1.04% | 76 | 8,198 | 26.66% |
| DIS250117C00145000 | 2024-05-16 2:40PM EDT | 145.00 | 0.70 | 0.67 | 0.74 | +0.03 | +4.48% | 24 | 1,195 | 26.91% |
| DIS250117C00150000 | 2024-05-16 3:47PM EDT | 150.00 | 0.53 | 0.50 | 0.55 | +0.02 | +3.92% | 175 | 6,344 | 27.16% |
| DIS250117C00155000 | 2024-05-16 1:08PM EDT | 155.00 | 0.41 | 0.37 | 0.45 | +0.02 | +5.13% | 4 | 6,319 | 27.88% |
| DIS250117C00160000 | 2024-05-16 11:53AM EDT | 160.00 | 0.36 | 0.26 | 0.36 | -0.04 | -10.00% | 12 | 1,799 | 28.44% |
| DIS250117C00165000 | 2024-05-16 9:56AM EDT | 165.00 | 0.25 | 0.21 | 0.44 | +0.12 | +92.31% | 2 | 548 | 31.08% |
| DIS250117C00170000 | 2024-05-16 11:13AM EDT | 170.00 | 0.21 | 0.17 | 0.21 | +0.05 | +31.25% | 1 | 1,359 | 28.96% |
| DIS250117C00175000 | 2024-05-16 3:12PM EDT | 175.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 299 | 8,270 | 30.13% |
| DIS250117C00180000 | 2024-05-16 11:40AM EDT | 180.00 | 0.13 | 0.06 | 0.14 | +0.01 | +8.33% | 44 | 163 | 29.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-05-16 2:29PM EDT | 40.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 1 | 313 | 48.24% |
| DIS250117P00045000 | 2024-05-14 2:55PM EDT | 45.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 115 | 1,655 | 49.22% |
| DIS250117P00050000 | 2024-05-16 12:12PM EDT | 50.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 6 | 3,288 | 39.36% |
| DIS250117P00055000 | 2024-05-14 3:18PM EDT | 55.00 | 0.11 | 0.10 | 0.17 | 0.00 | - | 2 | 566 | 37.40% |
| DIS250117P00060000 | 2024-05-15 2:21PM EDT | 60.00 | 0.20 | 0.17 | 0.30 | 0.00 | - | 17 | 10,764 | 35.99% |
| DIS250117P00065000 | 2024-05-15 11:43AM EDT | 65.00 | 0.35 | 0.23 | 0.35 | +0.03 | +9.38% | 1 | 7,843 | 32.25% |
| DIS250117P00070000 | 2024-05-15 10:10AM EDT | 70.00 | 0.49 | 0.41 | 0.63 | 0.00 | - | 1 | 5,311 | 31.45% |
| DIS250117P00075000 | 2024-05-16 11:27AM EDT | 75.00 | 0.72 | 0.70 | 0.74 | -0.02 | -2.70% | 7 | 15,108 | 27.89% |
| DIS250117P00080000 | 2024-05-16 1:35PM EDT | 80.00 | 1.11 | 1.10 | 1.34 | -0.05 | -4.31% | 16 | 12,789 | 27.65% |
| DIS250117P00085000 | 2024-05-16 2:41PM EDT | 85.00 | 1.71 | 1.71 | 1.78 | -0.11 | -6.04% | 8 | 13,008 | 25.14% |
| DIS250117P00090000 | 2024-05-16 1:34PM EDT | 90.00 | 2.66 | 2.60 | 2.88 | -0.12 | -4.32% | 32 | 11,925 | 24.71% |
| DIS250117P00095000 | 2024-05-16 11:37AM EDT | 95.00 | 3.80 | 3.85 | 4.00 | -0.25 | -6.17% | 6 | 6,264 | 22.94% |
| DIS250117P00100000 | 2024-05-16 2:05PM EDT | 100.00 | 5.63 | 5.55 | 5.70 | -0.18 | -3.10% | 72 | 9,346 | 21.80% |
| DIS250117P00105000 | 2024-05-16 3:48PM EDT | 105.00 | 7.85 | 7.75 | 8.00 | -0.28 | -3.44% | 39 | 7,598 | 20.97% |
| DIS250117P00110000 | 2024-05-16 11:34AM EDT | 110.00 | 10.65 | 10.20 | 10.80 | -0.03 | -0.28% | 2 | 9,246 | 20.01% |
| DIS250117P00115000 | 2024-05-16 1:05PM EDT | 115.00 | 14.00 | 13.80 | 14.20 | -0.31 | -2.17% | 3 | 3,816 | 19.25% |
| DIS250117P00120000 | 2024-05-16 11:34AM EDT | 120.00 | 17.55 | 17.55 | 17.80 | +0.55 | +3.24% | 6 | 1,182 | 17.18% |
| DIS250117P00125000 | 2024-05-16 3:48PM EDT | 125.00 | 21.95 | 21.50 | 22.60 | -0.52 | -2.31% | 34 | 701 | 19.08% |
| DIS250117P00130000 | 2024-05-16 12:56PM EDT | 130.00 | 26.63 | 26.10 | 26.90 | -0.34 | -1.26% | 27 | 55 | 16.31% |
| DIS250117P00135000 | 2024-05-14 10:36AM EDT | 135.00 | 30.00 | 30.70 | 32.25 | 0.00 | - | 1 | 0 | 21.75% |
| DIS250117P00140000 | 2024-05-16 3:34PM EDT | 140.00 | 36.50 | 35.80 | 37.25 | -0.55 | -1.48% | 53 | 7 | 23.93% |
| DIS250117P00145000 | 2024-05-16 3:32PM EDT | 145.00 | 40.80 | 40.60 | 42.35 | -1.80 | -4.23% | 262 | 51 | 26.82% |
| DIS250117P00150000 | 2024-05-14 1:06PM EDT | 150.00 | 44.75 | 45.60 | 47.30 | 0.00 | - | 4 | 0 | 28.37% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 48.45 | 49.95 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 82.74% |
| DIS250117P00165000 | 2024-04-25 3:25PM EDT | 165.00 | 52.26 | 60.55 | 62.35 | 0.00 | - | 2 | 0 | 34.20% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00175000 | 2024-05-15 3:45PM EDT | 175.00 | 72.22 | 69.05 | 72.35 | 0.00 | - | 2 | 2 | 37.42% |
| DIS250117P00180000 | 2024-05-15 3:45PM EDT | 180.00 | 77.24 | 75.65 | 77.30 | 0.00 | - | 2 | 0 | 38.40% |
© 2024 Yahoo. All rights reserved.