The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00150000 | 2024-03-27 11:44AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 29 | 103.13% |
| DIS240503C00150000 | 2024-04-17 3:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 102 | 69.53% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.46 | 0.00 | - | 10 | 32 | 68.56% |
| DIS240517C00150000 | 2024-04-23 1:04PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 1 | 594 | 54.39% |
| DIS240621C00150000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 0.12 | 0.04 | 0.13 | -0.01 | -7.69% | 10 | 13,257 | 33.59% |
| DIS240719C00150000 | 2024-04-23 10:36AM EDT | 2024-07-19 | 0.19 | 0.15 | 0.23 | -0.01 | -5.00% | 57 | 1,787 | 30.32% |
| DIS240816C00150000 | 2024-04-23 1:49PM EDT | 2024-08-16 | 0.49 | 0.42 | 0.46 | +0.04 | +8.89% | 109 | 59 | 30.03% |
| DIS240920C00150000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 0.74 | 0.67 | 0.70 | +0.03 | +4.23% | 6 | 916 | 28.76% |
| DIS241018C00150000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 0.93 | 0.90 | 0.95 | -0.02 | -2.11% | 5 | 122 | 28.37% |
| DIS250117C00150000 | 2024-04-23 1:43PM EDT | 2025-01-17 | 2.30 | 2.17 | 2.26 | +0.18 | +8.49% | 29 | 6,018 | 29.39% |
| DIS250321C00150000 | 2024-04-23 9:39AM EDT | 2025-03-21 | 3.18 | 3.15 | 3.35 | -0.07 | -2.15% | 2 | 173 | 30.20% |
| DIS250620C00150000 | 2024-04-22 3:54PM EDT | 2025-06-20 | 4.72 | 4.60 | 4.80 | +0.42 | +9.77% | 10 | 1,675 | 30.67% |
| DIS251219C00150000 | 2024-04-23 3:28PM EDT | 2025-12-19 | 7.40 | 7.30 | 7.55 | +0.50 | +7.25% | 1 | 118 | 31.20% |
| DIS260116C00150000 | 2024-04-23 1:28PM EDT | 2026-01-16 | 7.79 | 7.50 | 7.80 | +0.61 | +8.50% | 25 | 94 | 30.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 2024-04-26 | 31.19 | 34.75 | 37.85 | 0.00 | - | 2 | 0 | 109.38% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 2024-05-03 | 31.60 | 36.00 | 36.75 | 0.00 | - | 4 | 0 | 76.76% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 2024-05-17 | 30.40 | 35.80 | 36.60 | 0.00 | - | 1 | 0 | 60.94% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 2024-06-21 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 187.65% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 2024-07-19 | 35.95 | 35.95 | 36.60 | 0.00 | - | 1 | 0 | 32.03% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 2024-09-20 | 31.50 | 35.90 | 36.65 | 0.00 | - | 1 | 0 | 25.12% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 2025-01-17 | 32.75 | 35.90 | 36.65 | 0.00 | - | 1 | 1 | 18.81% |
| DIS250321P00150000 | 2024-04-22 12:30PM EDT | 2025-03-21 | 37.90 | 35.20 | 37.95 | 0.00 | - | 12 | 50 | 24.16% |
| DIS250620P00150000 | 2023-11-30 10:32AM EDT | 2025-06-20 | 56.37 | 57.85 | 60.65 | 0.00 | - | 1 | 0 | 69.90% |
| DIS260116P00150000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 30.10 | 36.80 | 38.35 | 0.00 | - | 1 | 3 | 18.68% |
© 2024 Yahoo. All rights reserved.