The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 49.90 | 51.60 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 39.70 | 41.75 | 0.00 | - | 10 | 10 | 297.66% |
| DIS240426C00075000 | 2024-04-18 12:26PM EDT | 75.00 | 38.79 | 35.10 | 36.75 | 0.00 | - | - | 5 | 258.59% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 314.06% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 25.30 | 26.75 | 0.00 | - | 2 | 2 | 185.94% |
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 23.47 | 20.70 | 21.45 | 0.00 | - | 4 | 45 | 0.00% |
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 95.00 | 18.63 | 15.75 | 15.95 | 0.00 | - | 1 | 253 | 0.00% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 13.35 | 13.60 | 0.00 | - | 2 | 14 | 0.00% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 12.55 | 12.90 | 0.00 | - | 1 | 40 | 0.00% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 11.65 | 12.70 | 0.00 | - | 6 | 40 | 84.77% |
| DIS240426C00100000 | 2024-04-25 10:06AM EDT | 100.00 | 11.10 | 10.80 | 11.00 | -2.41 | -17.84% | 26 | 62 | 0.00% |
| DIS240426C00101000 | 2024-04-23 2:11PM EDT | 101.00 | 12.98 | 9.55 | 10.95 | 0.00 | - | 1 | 34 | 99.95% |
| DIS240426C00102000 | 2024-04-19 2:41PM EDT | 102.00 | 10.25 | 8.15 | 9.00 | 0.00 | - | 3 | 13 | 0.00% |
| DIS240426C00103000 | 2024-04-24 2:15PM EDT | 103.00 | 10.60 | 7.40 | 8.55 | 0.00 | - | 2 | 7 | 0.00% |
| DIS240426C00104000 | 2024-04-19 3:52PM EDT | 104.00 | 8.60 | 5.80 | 7.10 | 0.00 | - | 6 | 14 | 0.00% |
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 105.00 | 8.20 | 5.75 | 5.95 | 0.00 | - | 3 | 52 | 0.00% |
| DIS240426C00106000 | 2024-04-22 12:19PM EDT | 106.00 | 6.50 | 4.75 | 6.15 | 0.00 | - | 1 | 64 | 72.46% |
| DIS240426C00107000 | 2024-04-25 9:53AM EDT | 107.00 | 4.00 | 3.80 | 4.75 | -2.00 | -33.33% | 12 | 113 | 40.82% |
| DIS240426C00108000 | 2024-04-25 10:00AM EDT | 108.00 | 2.79 | 2.56 | 2.84 | -3.21 | -53.50% | 7 | 158 | 0.00% |
| DIS240426C00109000 | 2024-04-25 9:55AM EDT | 109.00 | 2.06 | 1.89 | 2.21 | -2.64 | -56.17% | 1 | 121 | 0.00% |
| DIS240426C00110000 | 2024-04-25 10:03AM EDT | 110.00 | 1.04 | 1.07 | 1.23 | -3.06 | -74.63% | 261 | 213 | 0.00% |
| DIS240426C00111000 | 2024-04-25 10:05AM EDT | 111.00 | 0.67 | 0.67 | 0.84 | -2.61 | -79.57% | 456 | 2,057 | 13.92% |
| DIS240426C00112000 | 2024-04-25 10:04AM EDT | 112.00 | 0.24 | 0.30 | 0.33 | -2.09 | -89.70% | 265 | 592 | 14.94% |
| DIS240426C00113000 | 2024-04-25 10:06AM EDT | 113.00 | 0.13 | 0.11 | 0.14 | -1.33 | -91.72% | 362 | 1,428 | 17.68% |
| DIS240426C00114000 | 2024-04-25 10:03AM EDT | 114.00 | 0.04 | 0.04 | 0.05 | -0.79 | -95.18% | 257 | 2,731 | 19.34% |
| DIS240426C00115000 | 2024-04-25 10:05AM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.39 | -92.86% | 445 | 2,380 | 22.66% |
| DIS240426C00116000 | 2024-04-25 10:02AM EDT | 116.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 592 | 2,307 | 26.17% |
| DIS240426C00117000 | 2024-04-25 10:01AM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 53 | 1,178 | 31.25% |
| DIS240426C00118000 | 2024-04-25 10:06AM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 15 | 3,027 | 35.94% |
| DIS240426C00119000 | 2024-04-25 9:47AM EDT | 119.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 548 | 40.63% |
| DIS240426C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 996 | 40.63% |
| DIS240426C00121000 | 2024-04-24 2:52PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 375 | 49.22% |
| DIS240426C00122000 | 2024-04-24 11:48AM EDT | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 495 | 51.56% |
| DIS240426C00123000 | 2024-04-25 9:30AM EDT | 123.00 | 0.15 | 0.00 | 0.03 | +0.14 | +1,400.00% | 1 | 712 | 55.47% |
| DIS240426C00124000 | 2024-04-25 9:30AM EDT | 124.00 | 0.12 | 0.00 | 0.03 | +0.06 | +100.00% | 1 | 2,200 | 59.38% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,644 | 56.25% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 239 | 92.58% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 62.50% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 225 | 75.00% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 78.91% |
| DIS240426C00130000 | 2024-04-23 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 73.44% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 145 | 78.13% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 81.25% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 84.38% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 158 | 146.29% |
| DIS240426C00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 90.63% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 106.25% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 118.75% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 131.25% |
| DIS240426C00155000 | 2024-04-25 9:55AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 146.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 153.13% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 103.13% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 88.28% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 105 | 100 | 122.85% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 195 | 103 | 115.63% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 434 | 108.40% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 851 | 101.37% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 914 | 94.14% |
| DIS240426P00102000 | 2024-04-25 10:00AM EDT | 102.00 | 0.02 | 0.01 | 0.03 | -0.23 | -92.00% | 3 | 218 | 54.69% |
| DIS240426P00103000 | 2024-04-25 9:43AM EDT | 103.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 288 | 50.00% |
| DIS240426P00104000 | 2024-04-25 9:40AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 215 | 47.27% |
| DIS240426P00105000 | 2024-04-25 9:53AM EDT | 105.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 4 | 406 | 43.75% |
| DIS240426P00106000 | 2024-04-24 12:17PM EDT | 106.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 794 | 38.09% |
| DIS240426P00107000 | 2024-04-25 10:03AM EDT | 107.00 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 12 | 294 | 37.11% |
| DIS240426P00108000 | 2024-04-25 9:56AM EDT | 108.00 | 0.12 | 0.13 | 0.17 | +0.08 | +200.00% | 41 | 715 | 37.21% |
| DIS240426P00109000 | 2024-04-25 10:05AM EDT | 109.00 | 0.26 | 0.24 | 0.27 | +0.23 | +766.67% | 429 | 1,102 | 34.67% |
| DIS240426P00110000 | 2024-04-25 10:06AM EDT | 110.00 | 0.45 | 0.46 | 0.47 | +0.40 | +307.69% | 2,390 | 1,778 | 33.55% |
| DIS240426P00111000 | 2024-04-25 10:04AM EDT | 111.00 | 1.10 | 1.03 | 1.07 | +1.00 | +1,000.00% | 322 | 2,886 | 41.41% |
| DIS240426P00112000 | 2024-04-25 10:05AM EDT | 112.00 | 1.45 | 1.62 | 1.70 | +1.23 | +261.70% | 518 | 1,753 | 45.65% |
| DIS240426P00113000 | 2024-04-25 10:02AM EDT | 113.00 | 2.39 | 2.35 | 2.70 | +1.98 | +482.93% | 251 | 1,183 | 52.93% |
| DIS240426P00114000 | 2024-04-25 10:02AM EDT | 114.00 | 3.34 | 3.40 | 3.65 | +2.56 | +328.21% | 62 | 1,415 | 64.06% |
| DIS240426P00115000 | 2024-04-25 9:56AM EDT | 115.00 | 4.25 | 4.10 | 4.25 | +2.88 | +210.22% | 8 | 1,007 | 61.82% |
| DIS240426P00116000 | 2024-04-25 9:59AM EDT | 116.00 | 5.30 | 5.45 | 5.75 | +3.26 | +159.80% | 93 | 797 | 86.52% |
| DIS240426P00117000 | 2024-04-25 9:34AM EDT | 117.00 | 5.85 | 5.80 | 6.50 | +2.42 | +70.55% | 1 | 154 | 78.22% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 7.05 | 7.30 | 0.00 | - | 13 | 12 | 87.40% |
| DIS240426P00119000 | 2024-04-25 9:36AM EDT | 119.00 | 7.85 | 8.05 | 8.25 | +2.67 | +51.54% | 15 | 35 | 94.14% |
| DIS240426P00120000 | 2024-04-25 9:37AM EDT | 120.00 | 8.58 | 9.05 | 9.85 | +2.13 | +33.02% | 1 | 6 | 114.84% |
| DIS240426P00121000 | 2024-04-25 9:53AM EDT | 121.00 | 10.10 | 10.05 | 10.25 | +2.65 | +35.57% | 54 | 7 | 108.89% |
| DIS240426P00122000 | 2024-04-24 2:22PM EDT | 122.00 | 8.55 | 11.40 | 11.65 | 0.00 | - | 48 | 13 | 133.30% |
| DIS240426P00123000 | 2024-04-25 9:51AM EDT | 123.00 | 11.90 | 12.05 | 12.25 | +2.15 | +22.05% | 4 | 0 | 122.85% |
| DIS240426P00124000 | 2024-04-23 3:33PM EDT | 124.00 | 12.24 | 13.10 | 13.60 | +2.04 | +20.00% | 5 | 5 | 139.65% |
| DIS240426P00125000 | 2024-04-24 2:22PM EDT | 125.00 | 11.58 | 14.05 | 15.05 | 0.00 | - | 48 | 15 | 155.96% |
| DIS240426P00126000 | 2024-04-24 2:33PM EDT | 126.00 | 12.45 | 15.05 | 15.25 | 0.00 | - | 7 | 2 | 142.58% |
| DIS240426P00127000 | 2024-04-24 2:33PM EDT | 127.00 | 13.70 | 15.20 | 17.55 | 0.00 | - | 12 | 4 | 160.94% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 16.15 | 17.30 | 0.00 | - | 3 | 1 | 126.27% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 18.05 | 18.25 | 0.00 | - | 3 | 3 | 161.04% |
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 130.00 | 16.19 | 18.85 | 19.35 | 0.00 | - | 10 | 0 | 163.87% |
| DIS240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 19.50 | 21.90 | 23.25 | 0.00 | - | 5 | 5 | 208.69% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 21.95 | 23.25 | 0.00 | - | - | 0 | 143.95% |
| DIS240426P00135000 | 2024-04-24 2:22PM EDT | 135.00 | 21.40 | 24.35 | 25.95 | 0.00 | - | 26 | 7 | 249.41% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 33.95 | 34.65 | 0.00 | - | 2 | 0 | 256.64% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 37.65 | 40.30 | 0.00 | - | 2 | 0 | 254.20% |
© 2024 Yahoo. All rights reserved.