The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:110.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00110000 | 2024-04-19 3:55PM EDT | 2024-04-19 | 2.37 | 2.30 | 2.41 | -0.19 | -7.48% | 367 | 17,020 | 0.00% |
| DIS240426C00110000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 2.99 | 2.88 | 3.20 | -0.56 | -15.77% | 148 | 152 | 23.66% |
| DIS240503C00110000 | 2024-04-19 12:52PM EDT | 2024-05-03 | 3.64 | 3.60 | 3.75 | -0.83 | -18.57% | 47 | 81 | 24.44% |
| DIS240510C00110000 | 2024-04-19 9:54AM EDT | 2024-05-10 | 5.41 | 5.50 | 5.60 | -1.49 | -21.59% | 2 | 141 | 38.18% |
| DIS240517C00110000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 5.95 | 5.85 | 5.95 | -0.35 | -5.56% | 279 | 4,340 | 36.15% |
| DIS240524C00110000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 6.23 | 6.15 | 6.30 | -0.92 | -12.87% | 2 | 46 | 35.02% |
| DIS240531C00110000 | 2024-04-15 9:37AM EDT | 2024-05-31 | 8.50 | 6.40 | 6.55 | 0.00 | - | 1 | 1 | 33.72% |
| DIS240621C00110000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 7.15 | 7.20 | 7.35 | -0.10 | -1.38% | 112 | 8,770 | 32.03% |
| DIS240719C00110000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 8.10 | 8.00 | 8.15 | -0.13 | -1.58% | 198 | 1,671 | 30.36% |
| DIS240816C00110000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 9.35 | 9.40 | 9.55 | -0.50 | -5.08% | 35 | 1,495 | 32.15% |
| DIS240920C00110000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 10.45 | 10.40 | 10.55 | -0.15 | -1.42% | 15 | 2,663 | 31.79% |
| DIS241018C00110000 | 2024-04-19 12:50PM EDT | 2024-10-18 | 11.11 | 11.25 | 11.40 | -0.52 | -4.47% | 25 | 463 | 31.99% |
| DIS250117C00110000 | 2024-04-19 1:07PM EDT | 2025-01-17 | 13.77 | 13.85 | 14.10 | -0.43 | -3.03% | 60 | 8,572 | 33.25% |
| DIS250321C00110000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 15.65 | 15.60 | 15.85 | -1.10 | -6.57% | 12 | 7,025 | 34.14% |
| DIS250620C00110000 | 2024-04-19 10:46AM EDT | 2025-06-20 | 17.75 | 17.90 | 19.25 | -0.60 | -3.27% | 1 | 2,447 | 37.50% |
| DIS251219C00110000 | 2024-04-16 10:00AM EDT | 2025-12-19 | 21.80 | 21.25 | 22.00 | 0.00 | - | 1 | 1,402 | 36.32% |
| DIS260116C00110000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 21.60 | 21.65 | 22.00 | -0.39 | -1.77% | 79 | 1,066 | 35.51% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00110000 | 2024-04-19 3:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 1,514 | 16,749 | 21.88% |
| DIS240426P00110000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.51 | 0.52 | 0.54 | -0.28 | -35.00% | 3,855 | 1,214 | 22.80% |
| DIS240503P00110000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 1.11 | 1.04 | 1.14 | -0.04 | -3.48% | 134 | 2,783 | 24.51% |
| DIS240510P00110000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 2.83 | 2.80 | 2.83 | -0.07 | -2.41% | 184 | 734 | 36.73% |
| DIS240517P00110000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 3.06 | 3.05 | 3.10 | -0.09 | -2.86% | 671 | 20,928 | 34.22% |
| DIS240524P00110000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 3.40 | 3.20 | 3.30 | +0.32 | +10.39% | 8 | 34 | 32.19% |
| DIS240531P00110000 | 2024-04-19 10:50AM EDT | 2024-05-31 | 3.70 | 3.35 | 3.50 | +0.35 | +10.45% | 16 | 19 | 30.80% |
| DIS240621P00110000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 3.96 | 3.85 | 4.00 | +0.01 | +0.25% | 141 | 4,842 | 28.00% |
| DIS240719P00110000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.60 | -0.05 | -1.09% | 93 | 12,029 | 26.11% |
| DIS240816P00110000 | 2024-04-19 1:34PM EDT | 2024-08-16 | 5.70 | 5.50 | 5.60 | +0.15 | +2.70% | 12 | 281 | 26.85% |
| DIS240920P00110000 | 2024-04-19 1:06PM EDT | 2024-09-20 | 6.24 | 6.05 | 6.15 | +0.29 | +4.87% | 61 | 2,423 | 25.56% |
| DIS241018P00110000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 6.55 | 6.50 | 6.65 | +0.20 | +3.15% | 19 | 941 | 25.14% |
| DIS250117P00110000 | 2024-04-19 12:37PM EDT | 2025-01-17 | 8.50 | 8.15 | 8.25 | +0.70 | +8.97% | 22 | 7,086 | 24.75% |
| DIS250321P00110000 | 2024-04-17 11:33AM EDT | 2025-03-21 | 8.80 | 9.10 | 9.25 | 0.00 | - | 51 | 630 | 24.69% |
| DIS250620P00110000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 10.35 | 10.15 | 11.65 | +0.30 | +2.99% | 6 | 2,894 | 26.97% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 11.90 | 11.90 | 12.30 | 0.00 | - | 2 | 822 | 23.75% |
| DIS260116P00110000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 12.25 | 11.15 | 13.50 | +0.22 | +1.83% | 2 | 1,232 | 25.30% |
© 2024 Yahoo. All rights reserved.