The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00050000 | 2022-08-11 9:57AM EDT | 50.00 | 73.00 | 69.85 | 70.80 | +11.17 | +18.07% | 10 | 26 | 354.71% |
| DIS230616C00055000 | 2022-08-11 9:58AM EDT | 55.00 | 67.86 | 65.30 | 66.00 | +12.01 | +21.50% | 1 | 26 | 321.58% |
| DIS230616C00060000 | 2022-07-18 9:32AM EDT | 60.00 | 40.06 | 60.55 | 61.50 | 0.00 | - | - | 56 | 293.36% |
| DIS230616C00065000 | 2022-08-11 11:28AM EDT | 65.00 | 56.45 | 56.05 | 56.95 | +9.80 | +21.01% | 107 | 126 | 269.19% |
| DIS230616C00070000 | 2022-08-11 11:32AM EDT | 70.00 | 52.70 | 51.50 | 52.20 | +11.70 | +28.54% | 117 | 207 | 246.35% |
| DIS230616C00075000 | 2022-08-11 2:16PM EDT | 75.00 | 47.20 | 47.10 | 47.75 | +7.86 | +19.98% | 45 | 93 | 227.09% |
| DIS230616C00080000 | 2022-08-08 12:39PM EDT | 80.00 | 35.22 | 42.75 | 43.35 | 0.00 | - | 11 | 193 | 209.47% |
| DIS230616C00085000 | 2022-08-11 11:31AM EDT | 85.00 | 39.50 | 38.50 | 39.10 | +9.48 | +31.58% | 57 | 361 | 193.63% |
| DIS230616C00090000 | 2022-08-11 12:18PM EDT | 90.00 | 34.96 | 34.50 | 35.10 | +6.76 | +23.97% | 4 | 260 | 179.99% |
| DIS230616C00095000 | 2022-08-11 11:57AM EDT | 95.00 | 31.00 | 30.70 | 31.25 | +6.75 | +27.84% | 14 | 288 | 167.71% |
| DIS230616C00100000 | 2022-08-11 12:41PM EDT | 100.00 | 27.68 | 26.85 | 27.50 | +7.78 | +39.10% | 79 | 1,886 | 155.69% |
| DIS230616C00105000 | 2022-08-11 11:50AM EDT | 105.00 | 23.83 | 23.35 | 24.00 | +7.03 | +41.85% | 101 | 1,476 | 145.29% |
| DIS230616C00110000 | 2022-08-11 2:36PM EDT | 110.00 | 20.55 | 20.40 | 20.85 | +6.35 | +44.72% | 332 | 1,559 | 137.06% |
| DIS230616C00115000 | 2022-08-11 2:06PM EDT | 115.00 | 17.44 | 17.50 | 17.95 | +5.54 | +46.55% | 117 | 1,232 | 129.19% |
| DIS230616C00120000 | 2022-08-11 2:10PM EDT | 120.00 | 14.80 | 14.75 | 15.20 | +4.60 | +45.10% | 194 | 3,594 | 121.55% |
| DIS230616C00125000 | 2022-08-11 2:03PM EDT | 125.00 | 12.25 | 12.30 | 12.75 | +4.10 | +50.31% | 464 | 5,136 | 114.82% |
| DIS230616C00130000 | 2022-08-11 2:02PM EDT | 130.00 | 10.45 | 10.45 | 10.60 | +3.61 | +52.78% | 140 | 1,538 | 109.75% |
| DIS230616C00135000 | 2022-08-11 12:34PM EDT | 135.00 | 8.80 | 8.55 | 8.90 | +3.20 | +57.14% | 874 | 1,174 | 104.97% |
| DIS230616C00140000 | 2022-08-11 1:54PM EDT | 140.00 | 7.10 | 7.00 | 7.30 | +2.70 | +61.36% | 451 | 1,286 | 100.61% |
| DIS230616C00145000 | 2022-08-11 1:08PM EDT | 145.00 | 5.82 | 5.80 | 6.00 | +2.32 | +66.29% | 49 | 222 | 97.33% |
| DIS230616C00150000 | 2022-08-11 2:34PM EDT | 150.00 | 4.80 | 4.70 | 4.90 | +2.00 | +71.43% | 2,724 | 2,348 | 94.15% |
| DIS230616C00155000 | 2022-08-11 1:51PM EDT | 155.00 | 3.85 | 3.75 | 3.95 | +1.55 | +67.39% | 23 | 516 | 91.09% |
| DIS230616C00160000 | 2022-08-11 1:41PM EDT | 160.00 | 3.05 | 3.05 | 3.20 | +1.20 | +64.86% | 59 | 4,614 | 88.88% |
| DIS230616C00165000 | 2022-08-11 1:46PM EDT | 165.00 | 2.53 | 2.37 | 2.61 | +1.04 | +69.80% | 16 | 190 | 86.56% |
| DIS230616C00170000 | 2022-08-11 11:30AM EDT | 170.00 | 2.00 | 1.91 | 2.12 | +0.83 | +70.94% | 194 | 2,428 | 84.94% |
| DIS230616C00175000 | 2022-08-11 1:19PM EDT | 175.00 | 1.61 | 1.51 | 1.75 | +0.65 | +67.71% | 8 | 285 | 83.52% |
| DIS230616C00180000 | 2022-08-11 1:45PM EDT | 180.00 | 1.33 | 1.26 | 1.42 | +0.53 | +66.25% | 47 | 103 | 82.59% |
| DIS230616C00185000 | 2022-08-11 2:05PM EDT | 185.00 | 1.04 | 1.03 | 1.15 | +0.48 | +85.71% | 125 | 1,060 | 81.59% |
| DIS230616C00190000 | 2022-08-11 9:43AM EDT | 190.00 | 1.20 | 0.77 | 0.97 | +0.66 | +122.22% | 1 | 75 | 80.42% |
| DIS230616C00195000 | 2022-08-11 9:37AM EDT | 195.00 | 0.94 | 0.62 | 0.79 | +0.49 | +108.89% | 10 | 266 | 79.59% |
| DIS230616C00200000 | 2022-08-11 1:58PM EDT | 200.00 | 0.55 | 0.50 | 0.80 | +0.13 | +30.95% | 58 | 796 | 80.62% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00050000 | 2022-08-11 1:47PM EDT | 50.00 | 0.46 | 0.45 | 0.46 | -0.14 | -23.33% | 43 | 86 | 78.66% |
| DIS230616P00055000 | 2022-08-10 11:08AM EDT | 55.00 | 0.85 | 0.55 | 0.83 | 0.00 | - | 2 | 640 | 74.85% |
| DIS230616P00060000 | 2022-08-09 3:01PM EDT | 60.00 | 1.30 | 0.60 | 0.88 | 0.00 | - | 7 | 605 | 66.04% |
| DIS230616P00065000 | 2022-08-11 10:19AM EDT | 65.00 | 1.08 | 0.80 | 1.18 | -0.62 | -36.47% | 2 | 403 | 61.04% |
| DIS230616P00070000 | 2022-08-11 1:18PM EDT | 70.00 | 1.32 | 1.27 | 1.44 | -0.94 | -41.59% | 25 | 707 | 56.69% |
| DIS230616P00075000 | 2022-08-11 9:36AM EDT | 75.00 | 1.75 | 1.67 | 1.79 | -1.00 | -36.36% | 1 | 428 | 51.37% |
| DIS230616P00080000 | 2022-08-11 1:58PM EDT | 80.00 | 2.25 | 2.18 | 2.29 | -1.52 | -40.32% | 28 | 1,403 | 46.75% |
| DIS230616P00085000 | 2022-08-11 1:50PM EDT | 85.00 | 2.86 | 2.81 | 2.94 | -1.96 | -40.66% | 52 | 1,014 | 41.53% |
| DIS230616P00090000 | 2022-08-11 1:08PM EDT | 90.00 | 3.65 | 3.60 | 3.75 | -2.00 | -35.40% | 203 | 2,832 | 35.89% |
| DIS230616P00095000 | 2022-08-11 1:55PM EDT | 95.00 | 4.60 | 4.55 | 4.75 | -2.85 | -38.26% | 346 | 1,419 | 29.38% |
| DIS230616P00100000 | 2022-08-11 11:11AM EDT | 100.00 | 5.95 | 5.75 | 6.00 | -3.25 | -35.33% | 183 | 5,790 | 20.89% |
| DIS230616P00105000 | 2022-08-11 12:54PM EDT | 105.00 | 7.15 | 7.25 | 7.45 | -4.25 | -37.28% | 120 | 4,581 | 0.00% |
| DIS230616P00110000 | 2022-08-11 12:13PM EDT | 110.00 | 9.00 | 8.90 | 9.20 | -4.70 | -34.31% | 168 | 1,860 | 0.00% |
| DIS230616P00115000 | 2022-08-11 1:18PM EDT | 115.00 | 10.87 | 10.85 | 11.15 | -5.23 | -32.48% | 97 | 2,983 | 0.00% |
| DIS230616P00120000 | 2022-08-11 1:50PM EDT | 120.00 | 13.16 | 13.20 | 13.45 | -6.14 | -31.81% | 61 | 1,259 | 0.00% |
| DIS230616P00125000 | 2022-08-11 11:03AM EDT | 125.00 | 15.53 | 15.75 | 16.30 | -6.92 | -30.82% | 7 | 1,580 | 0.00% |
| DIS230616P00130000 | 2022-08-11 10:16AM EDT | 130.00 | 17.45 | 18.70 | 19.20 | -9.22 | -34.57% | 20 | 1,767 | 0.00% |
| DIS230616P00135000 | 2022-08-11 11:59AM EDT | 135.00 | 21.65 | 21.85 | 22.35 | -6.05 | -21.84% | 17 | 535 | 0.00% |
| DIS230616P00140000 | 2022-08-11 1:50PM EDT | 140.00 | 25.36 | 25.35 | 25.75 | -8.64 | -25.41% | 32 | 552 | 0.00% |
| DIS230616P00145000 | 2022-08-05 3:44PM EDT | 145.00 | 39.20 | 29.10 | 29.50 | 0.00 | - | - | 117 | 0.00% |
| DIS230616P00150000 | 2022-08-11 1:47PM EDT | 150.00 | 33.10 | 33.15 | 33.75 | -9.68 | -22.63% | 10 | 30 | 0.00% |
| DIS230616P00155000 | 2022-08-01 11:46AM EDT | 155.00 | 48.70 | 37.45 | 37.95 | 0.00 | - | - | 7 | 0.00% |
| DIS230616P00160000 | 2022-08-11 1:16PM EDT | 160.00 | 41.63 | 42.00 | 42.65 | -16.17 | -27.98% | 1 | 0 | 0.00% |
| DIS230616P00165000 | 2022-08-01 1:46PM EDT | 165.00 | 59.55 | 46.70 | 47.20 | 0.00 | - | - | 0 | 0.00% |
| DIS230616P00170000 | 2022-07-28 3:50PM EDT | 170.00 | 64.60 | 51.25 | 52.25 | 0.00 | - | - | 0 | 0.00% |
| DIS230616P00175000 | 2022-08-05 9:38AM EDT | 175.00 | 68.15 | 55.85 | 56.80 | 0.00 | - | - | 0 | 0.00% |
| DIS230616P00180000 | 2022-07-28 3:51PM EDT | 180.00 | 75.10 | 61.05 | 61.95 | 0.00 | - | - | 0 | 0.00% |
| DIS230616P00185000 | 2022-07-13 3:42PM EDT | 185.00 | 92.08 | 66.15 | 67.15 | 0.00 | - | - | 0 | 0.00% |
| DIS230616P00190000 | 2022-07-29 12:23PM EDT | 190.00 | 84.93 | 71.15 | 71.85 | 0.00 | - | - | 0 | 0.00% |
| DIS230616P00200000 | 2022-07-21 10:32AM EDT | 200.00 | 97.76 | 81.15 | 81.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
