Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240328C00085000 | 2024-03-22 2:06PM EDT | 2024-03-28 | 37.68 | 36.20 | 39.30 | +5.99 | +18.90% | 2 | 3 | 401.95% |
DIS240405C00085000 | 2024-03-26 3:06PM EDT | 2024-04-05 | 37.76 | 36.95 | 38.50 | +2.57 | +7.30% | 2 | 3 | 132.13% |
DIS240412C00085000 | 2024-03-27 10:04AM EDT | 2024-04-12 | 36.89 | 37.00 | 38.80 | 0.00 | - | 1 | 1 | 107.62% |
DIS240419C00085000 | 2024-03-28 2:13PM EDT | 2024-04-19 | 38.35 | 36.85 | 38.80 | +1.36 | +3.68% | 2 | 2,950 | 86.91% |
DIS240517C00085000 | 2024-03-20 3:17PM EDT | 2024-05-17 | 31.57 | 37.50 | 39.20 | 0.00 | - | 1 | 14 | 69.51% |
DIS240621C00085000 | 2024-03-28 11:55AM EDT | 2024-06-21 | 39.26 | 38.35 | 39.15 | +2.51 | +6.83% | 51 | 3,021 | 58.55% |
DIS240719C00085000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 39.26 | 38.05 | 39.85 | +2.73 | +7.47% | 2 | 269 | 52.81% |
DIS240920C00085000 | 2024-03-28 10:26AM EDT | 2024-09-20 | 40.04 | 38.75 | 40.70 | +2.71 | +7.26% | 2 | 697 | 53.76% |
DIS241018C00085000 | 2024-03-18 3:40PM EDT | 2024-10-18 | 31.99 | 39.15 | 41.25 | 0.00 | - | 4 | 23 | 52.83% |
DIS250117C00085000 | 2024-03-28 9:58AM EDT | 2025-01-17 | 42.19 | 41.05 | 41.50 | +2.69 | +6.81% | 7 | 3,531 | 45.01% |
DIS250321C00085000 | 2024-03-28 11:32AM EDT | 2025-03-21 | 42.90 | 42.10 | 42.50 | +4.10 | +10.57% | 5 | 95 | 44.54% |
DIS250620C00085000 | 2024-03-26 11:15AM EDT | 2025-06-20 | 40.25 | 43.60 | 44.05 | 0.00 | - | 3 | 670 | 44.56% |
DIS251219C00085000 | 2024-03-28 12:32PM EDT | 2025-12-19 | 46.25 | 45.50 | 46.40 | +1.62 | +3.63% | 4 | 597 | 43.35% |
DIS260116C00085000 | 2024-03-28 2:09PM EDT | 2026-01-16 | 46.55 | 45.95 | 46.40 | +3.10 | +7.13% | 21 | 496 | 42.42% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240328P00085000 | 2024-03-25 3:55PM EDT | 2024-03-28 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 4 | 508.79% |
DIS240405P00085000 | 2024-03-18 11:24AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 13 | 85.94% |
DIS240412P00085000 | 2024-03-12 9:59AM EDT | 2024-04-12 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 25 | 73.05% |
DIS240419P00085000 | 2024-03-28 12:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 10,121 | 53.91% |
DIS240517P00085000 | 2024-03-27 10:52AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.14 | 0.00 | - | 2 | 55 | 47.85% |
DIS240621P00085000 | 2024-03-28 2:16PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 45 | 14,050 | 36.04% |
DIS240719P00085000 | 2024-03-28 9:30AM EDT | 2024-07-19 | 0.18 | 0.10 | 0.30 | -0.01 | -5.26% | 1 | 1,641 | 36.38% |
DIS240920P00085000 | 2024-03-28 10:19AM EDT | 2024-09-20 | 0.45 | 0.42 | 0.44 | 0.00 | - | 317 | 2,833 | 31.40% |
DIS241018P00085000 | 2024-03-28 10:28AM EDT | 2024-10-18 | 0.50 | 0.43 | 0.60 | -0.20 | -28.57% | 1 | 138 | 31.13% |
DIS250117P00085000 | 2024-03-28 2:58PM EDT | 2025-01-17 | 1.08 | 1.08 | 1.10 | -0.08 | -6.84% | 84 | 12,237 | 29.86% |
DIS250321P00085000 | 2024-03-26 1:50PM EDT | 2025-03-21 | 1.45 | 1.46 | 1.50 | -0.26 | -15.20% | 3 | 311 | 29.44% |
DIS250620P00085000 | 2024-03-26 11:19AM EDT | 2025-06-20 | 2.34 | 1.98 | 2.04 | 0.00 | - | 11 | 2,525 | 28.77% |
DIS251219P00085000 | 2024-03-28 11:58AM EDT | 2025-12-19 | 3.02 | 3.05 | 3.15 | -0.43 | -12.46% | 7 | 1,023 | 27.98% |
DIS260116P00085000 | 2024-03-28 12:15PM EDT | 2026-01-16 | 3.20 | 3.20 | 3.30 | -0.20 | -5.88% | 31 | 1,960 | 27.83% |