The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00040000 | 2023-11-24 1:46PM EDT | 40.00 | 56.50 | 51.55 | 52.05 | 0.00 | - | 1 | 28 | 0.00% |
| DIS240419C00045000 | 2023-11-02 11:10AM EDT | 45.00 | 39.25 | 47.85 | 48.65 | 0.00 | - | 1 | 35 | 0.00% |
| DIS240419C00050000 | 2024-04-05 3:42PM EDT | 50.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240419C00055000 | 2023-11-16 12:34PM EDT | 55.00 | 40.10 | 39.15 | 40.00 | 0.00 | - | 1 | 73 | 0.00% |
| DIS240419C00060000 | 2024-03-05 2:10PM EDT | 60.00 | 52.95 | 56.70 | 57.55 | 0.00 | - | 4 | 499 | 853.22% |
| DIS240419C00065000 | 2024-03-06 11:53AM EDT | 65.00 | 46.26 | 53.20 | 53.90 | 0.00 | - | 1 | 675 | 858.59% |
| DIS240419C00070000 | 2024-04-08 1:33PM EDT | 70.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240419C00075000 | 2024-04-12 9:51AM EDT | 75.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240419C00080000 | 2024-04-17 3:05PM EDT | 80.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240419C00085000 | 2024-04-17 10:54AM EDT | 85.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240419C00090000 | 2024-04-17 3:27PM EDT | 90.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| DIS240419C00095000 | 2024-04-17 3:59PM EDT | 95.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIS240419C00098000 | 2024-04-16 3:58PM EDT | 98.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240419C00099000 | 2024-04-16 3:33PM EDT | 99.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240419C00100000 | 2024-04-17 3:58PM EDT | 100.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| DIS240419C00101000 | 2024-04-17 12:05PM EDT | 101.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240419C00102000 | 2024-04-15 1:43PM EDT | 102.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240419C00103000 | 2024-04-15 2:23PM EDT | 103.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240419C00104000 | 2024-04-17 10:52AM EDT | 104.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240419C00105000 | 2024-04-17 3:59PM EDT | 105.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DIS240419C00106000 | 2024-04-16 1:41PM EDT | 106.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240419C00107000 | 2024-04-15 3:03PM EDT | 107.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS240419C00108000 | 2024-04-17 3:17PM EDT | 108.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240419C00109000 | 2024-04-16 11:31AM EDT | 109.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240419C00110000 | 2024-04-17 3:59PM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| DIS240419C00111000 | 2024-04-17 2:24PM EDT | 111.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240419C00112000 | 2024-04-17 3:28PM EDT | 112.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| DIS240419C00113000 | 2024-04-17 3:59PM EDT | 113.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.39% |
| DIS240419C00114000 | 2024-04-17 3:58PM EDT | 114.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,162 | 0 | 3.13% |
| DIS240419C00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8,159 | 0 | 6.25% |
| DIS240419C00116000 | 2024-04-17 3:59PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 12.50% |
| DIS240419C00117000 | 2024-04-17 3:59PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| DIS240419C00118000 | 2024-04-17 3:53PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| DIS240419C00119000 | 2024-04-17 3:58PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| DIS240419C00120000 | 2024-04-17 3:42PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 25.00% |
| DIS240419C00121000 | 2024-04-17 1:41PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DIS240419C00122000 | 2024-04-17 2:45PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| DIS240419C00123000 | 2024-04-17 1:25PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS240419C00124000 | 2024-04-17 3:41PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| DIS240419C00125000 | 2024-04-17 3:26PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| DIS240419C00126000 | 2024-04-17 11:55AM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240419C00127000 | 2024-04-17 12:18PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DIS240419C00128000 | 2024-04-16 1:20PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419C00129000 | 2024-04-17 2:41PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240419C00130000 | 2024-04-17 2:27PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS240419C00131000 | 2024-04-10 2:14PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240419C00132000 | 2024-04-17 10:27AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240419C00133000 | 2024-04-11 9:32AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DIS240419C00134000 | 2024-04-05 1:28PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419C00135000 | 2024-04-17 12:23PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419C00140000 | 2024-04-17 11:55AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419C00145000 | 2024-04-05 3:15PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240419C00150000 | 2024-04-15 9:45AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| DIS240419C00155000 | 2024-04-02 3:41PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240419C00160000 | 2024-04-01 9:31AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240419C00165000 | 2024-04-16 9:45AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00040000 | 2024-01-11 12:16PM EDT | 40.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 497 | 571.88% |
| DIS240419P00045000 | 2024-04-15 3:42PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00050000 | 2024-02-16 4:58PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 475 | 425.00% |
| DIS240419P00055000 | 2024-04-09 3:01PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00060000 | 2024-04-09 3:01PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00065000 | 2024-03-05 3:02PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,529 | 243.75% |
| DIS240419P00070000 | 2024-04-12 2:32PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00075000 | 2024-04-15 12:50PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00080000 | 2024-04-16 10:40AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00085000 | 2024-04-15 12:18PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240419P00090000 | 2024-04-16 3:08PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240419P00095000 | 2024-04-16 2:22PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS240419P00098000 | 2024-04-12 12:45PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS240419P00099000 | 2024-04-16 10:30AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DIS240419P00100000 | 2024-04-17 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| DIS240419P00101000 | 2024-04-16 1:47PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240419P00102000 | 2024-04-17 2:32PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| DIS240419P00103000 | 2024-04-15 3:52PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240419P00104000 | 2024-04-17 11:48AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DIS240419P00105000 | 2024-04-17 12:12PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DIS240419P00106000 | 2024-04-17 3:18PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DIS240419P00107000 | 2024-04-17 3:10PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DIS240419P00108000 | 2024-04-17 3:59PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DIS240419P00109000 | 2024-04-17 3:56PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| DIS240419P00110000 | 2024-04-17 3:59PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| DIS240419P00111000 | 2024-04-17 3:59PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 6.25% |
| DIS240419P00112000 | 2024-04-17 3:59PM EDT | 112.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 3.13% |
| DIS240419P00113000 | 2024-04-17 3:58PM EDT | 113.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 0.00% |
| DIS240419P00114000 | 2024-04-17 3:59PM EDT | 114.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| DIS240419P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 0.00% |
| DIS240419P00116000 | 2024-04-17 3:40PM EDT | 116.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DIS240419P00117000 | 2024-04-17 3:31PM EDT | 117.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DIS240419P00118000 | 2024-04-17 3:56PM EDT | 118.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| DIS240419P00119000 | 2024-04-17 3:26PM EDT | 119.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS240419P00120000 | 2024-04-17 3:43PM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7,591 | 0 | 0.00% |
| DIS240419P00121000 | 2024-04-17 3:43PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 0.00% |
| DIS240419P00122000 | 2024-04-17 2:42PM EDT | 122.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5,222 | 0 | 0.00% |
| DIS240419P00123000 | 2024-04-17 3:43PM EDT | 123.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2,814 | 0 | 0.00% |
| DIS240419P00124000 | 2024-04-17 3:03PM EDT | 124.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| DIS240419P00125000 | 2024-04-17 3:03PM EDT | 125.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| DIS240419P00126000 | 2024-04-17 2:07PM EDT | 126.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DIS240419P00127000 | 2024-04-16 1:32PM EDT | 127.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240419P00128000 | 2024-04-17 10:36AM EDT | 128.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240419P00129000 | 2024-04-16 3:46PM EDT | 129.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| DIS240419P00130000 | 2024-04-16 2:47PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS240419P00131000 | 2024-04-16 3:46PM EDT | 131.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| DIS240419P00132000 | 2024-04-16 3:46PM EDT | 132.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DIS240419P00133000 | 2024-04-17 2:46PM EDT | 133.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240419P00134000 | 2024-04-17 2:46PM EDT | 134.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS240419P00135000 | 2024-04-17 2:44PM EDT | 135.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240419P00140000 | 2024-04-17 3:30PM EDT | 140.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240419P00145000 | 2024-04-17 3:23PM EDT | 145.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240419P00150000 | 2024-02-21 12:22PM EDT | 150.00 | 41.75 | 32.65 | 34.90 | 0.00 | - | - | 0 | 0.00% |
| DIS240419P00155000 | 2024-02-21 12:19PM EDT | 155.00 | 46.75 | 37.90 | 40.20 | 0.00 | - | - | 0 | 0.00% |
| DIS240419P00160000 | 2024-03-07 3:33PM EDT | 160.00 | 49.80 | 41.25 | 42.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240419P00165000 | 2024-03-05 12:12PM EDT | 165.00 | 51.33 | 46.05 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.