The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00065000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 40.88 | 40.30 | 41.50 | +0.75 | +1.87% | 2 | 1 | 164.45% |
| DIS240524C00065000 | 2024-05-10 11:50AM EDT | 2024-05-24 | 40.95 | 39.55 | 43.50 | -7.64 | -15.72% | 1 | 1 | 163.48% |
| DIS240531C00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 49.11 | 39.55 | 43.30 | 0.00 | - | 2 | 1 | 129.30% |
| DIS240621C00065000 | 2024-04-25 10:43AM EDT | 2024-06-21 | 47.10 | 40.75 | 41.80 | 0.00 | - | 1 | 711 | 86.43% |
| DIS240719C00065000 | 2024-03-04 4:39PM EDT | 2024-07-19 | 50.31 | 53.90 | 56.35 | 0.00 | - | 1 | 1 | 216.16% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 2024-09-20 | 50.48 | 41.30 | 42.30 | 0.00 | - | 10 | 153 | 57.10% |
| DIS250117C00065000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 42.53 | 42.40 | 43.25 | 0.00 | - | 1 | 365 | 50.12% |
| DIS250321C00065000 | 2024-05-07 9:35AM EDT | 2025-03-21 | 44.50 | 41.00 | 46.00 | 0.00 | - | - | 1 | 62.21% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 51.93 | 42.05 | 47.00 | 0.00 | - | 24 | 593 | 58.96% |
| DIS251219C00065000 | 2024-05-09 12:16PM EDT | 2025-12-19 | 46.05 | 43.50 | 47.40 | 0.00 | - | 1 | 122 | 50.34% |
| DIS260116C00065000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 46.15 | 45.60 | 47.00 | 0.00 | - | 5 | 55 | 47.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00065000 | 2024-05-10 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 142.19% |
| DIS240524P00065000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.18 | 0.00 | - | 12 | 5 | 113.28% |
| DIS240614P00065000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.30 | 0.00 | - | - | 12 | 77.15% |
| DIS240621P00065000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 6,550 | 67.19% |
| DIS240719P00065000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.21 | 0.00 | - | 50 | 432 | 51.76% |
| DIS240816P00065000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 20 | 43.36% |
| DIS240920P00065000 | 2024-05-10 1:41PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.26 | 0.00 | - | 2 | 1,382 | 43.26% |
| DIS241018P00065000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 0.07 | 0.05 | 0.11 | -0.08 | -53.33% | 2 | 58 | 34.38% |
| DIS250117P00065000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 0.34 | 0.27 | 0.45 | 0.00 | - | 7 | 7,841 | 34.77% |
| DIS250321P00065000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 0.54 | 0.16 | 0.77 | 0.00 | - | 2 | 16 | 34.84% |
| DIS250620P00065000 | 2024-05-08 12:29PM EDT | 2025-06-20 | 0.85 | 0.63 | 0.90 | 0.00 | - | 13 | 386 | 31.81% |
| DIS251219P00065000 | 2024-05-10 11:48AM EDT | 2025-12-19 | 1.49 | 1.36 | 1.62 | -0.02 | -1.32% | 1 | 460 | 30.74% |
| DIS260116P00065000 | 2024-05-10 1:22PM EDT | 2026-01-16 | 1.57 | 1.55 | 1.66 | -0.08 | -4.85% | 1 | 407 | 30.24% |
© 2024 Yahoo. All rights reserved.