The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 2024-04-26 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 515.63% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 2024-05-03 | 39.00 | 32.30 | 33.45 | 0.00 | - | 4 | 1 | 111.33% |
| DIS240517C00080000 | 2024-04-15 9:57AM EDT | 2024-05-17 | 35.21 | 32.55 | 33.55 | 0.00 | - | 1 | 18 | 78.81% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 34.52 | 32.80 | 34.05 | 0.00 | - | 2 | 1,967 | 58.33% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 2024-07-19 | 35.50 | 33.40 | 34.10 | 0.00 | - | 1 | 161 | 52.64% |
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 35.01 | 31.95 | 35.10 | 0.00 | - | 2 | 27 | 58.74% |
| DIS240920C00080000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 32.95 | 33.25 | 34.85 | -2.77 | -7.75% | 15 | 1,160 | 49.46% |
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 2024-10-18 | 36.34 | 33.00 | 35.30 | 0.00 | - | 5 | 10 | 48.39% |
| DIS250117C00080000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 35.00 | 34.90 | 36.50 | -1.96 | -5.30% | 1 | 1,953 | 45.20% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 38.25 | 35.70 | 39.10 | 0.00 | - | 20 | 96 | 50.78% |
| DIS250620C00080000 | 2024-04-17 2:32PM EDT | 2025-06-20 | 38.02 | 38.45 | 40.50 | -1.55 | -3.92% | 5 | 721 | 49.43% |
| DIS251219C00080000 | 2024-04-16 11:02AM EDT | 2025-12-19 | 39.94 | 39.35 | 41.95 | -2.20 | -5.22% | 1 | 612 | 45.04% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 41.92 | 40.80 | 41.70 | 0.00 | - | 2 | 434 | 43.40% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 225.00% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 1,110 | 65.63% |
| DIS240517P00080000 | 2024-04-25 11:59AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 202 | 238 | 57.81% |
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.18 | 0.00 | - | - | 1 | 57.03% |
| DIS240621P00080000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 2 | 10,622 | 44.04% |
| DIS240719P00080000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.18 | -0.01 | -5.88% | 202 | 2,143 | 37.11% |
| DIS240816P00080000 | 2024-04-24 3:07PM EDT | 2024-08-16 | 0.32 | 0.12 | 0.41 | 0.00 | - | 2 | 1 | 37.45% |
| DIS240920P00080000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 0.44 | 0.29 | 0.56 | 0.00 | - | 2 | 5,551 | 34.96% |
| DIS241018P00080000 | 2024-04-25 3:33PM EDT | 2024-10-18 | 0.52 | 0.49 | 0.54 | 0.00 | - | 5 | 131 | 31.81% |
| DIS250117P00080000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 1.18 | 1.08 | 1.13 | +0.15 | +14.56% | 30 | 12,067 | 30.85% |
| DIS250321P00080000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 1.70 | 1.11 | 1.60 | +0.20 | +13.33% | 1 | 81 | 30.58% |
| DIS250620P00080000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 2.17 | 2.01 | 3.15 | 0.00 | - | 11 | 4,481 | 33.81% |
| DIS251219P00080000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 3.12 | 3.10 | 3.25 | 0.00 | - | 4 | 1,554 | 28.58% |
| DIS260116P00080000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 979 | 28.41% |
© 2024 Yahoo. All rights reserved.