The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:95.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00095000 | 2024-04-25 3:00PM EDT | 2024-05-03 | 17.41 | 17.65 | 18.30 | 0.00 | - | 200 | 204 | 76.47% |
| DIS240510C00095000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 17.90 | 17.35 | 19.30 | +1.00 | +5.92% | 1 | 4 | 66.50% |
| DIS240517C00095000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 18.11 | 17.95 | 18.40 | +0.25 | +1.40% | 11 | 431 | 50.44% |
| DIS240524C00095000 | 2024-04-25 12:47PM EDT | 2024-05-24 | 17.94 | 16.80 | 19.80 | 0.00 | - | 2 | 4 | 69.95% |
| DIS240531C00095000 | 2024-04-25 12:52PM EDT | 2024-05-31 | 18.25 | 17.35 | 19.85 | 0.00 | - | 2 | 2 | 63.14% |
| DIS240621C00095000 | 2024-04-26 12:37PM EDT | 2024-06-21 | 18.85 | 18.20 | 20.15 | -0.15 | -0.79% | 18 | 4,055 | 52.59% |
| DIS240719C00095000 | 2024-04-26 2:14PM EDT | 2024-07-19 | 18.95 | 17.25 | 19.80 | -0.49 | -2.52% | 5 | 805 | 40.37% |
| DIS240816C00095000 | 2024-04-22 3:05PM EDT | 2024-08-16 | 20.30 | 19.15 | 20.30 | 0.00 | - | 10 | 16 | 38.10% |
| DIS240920C00095000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 19.95 | 20.00 | 21.15 | 0.00 | - | 1 | 1,012 | 37.62% |
| DIS241018C00095000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 22.75 | 20.70 | 21.90 | 0.00 | - | 7 | 510 | 37.82% |
| DIS250117C00095000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 23.58 | 23.50 | 23.95 | +0.21 | +0.90% | 1 | 5,068 | 37.67% |
| DIS250321C00095000 | 2024-04-19 2:11PM EDT | 2025-03-21 | 25.05 | 25.25 | 25.60 | -0.25 | -0.99% | 1 | 176 | 38.70% |
| DIS250620C00095000 | 2024-04-24 11:20AM EDT | 2025-06-20 | 28.05 | 26.30 | 29.70 | 0.00 | - | 7 | 2,237 | 44.54% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 29.58 | 30.20 | 31.00 | 0.00 | - | 4 | 506 | 39.88% |
| DIS260116C00095000 | 2024-04-26 2:29PM EDT | 2026-01-16 | 30.20 | 29.45 | 30.90 | -0.95 | -3.05% | 11 | 577 | 38.79% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00095000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 868 | 56.25% |
| DIS240510P00095000 | 2024-04-26 11:16AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 35 | 51.86% |
| DIS240517P00095000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 18 | 744 | 43.95% |
| DIS240524P00095000 | 2024-04-26 12:16PM EDT | 2024-05-24 | 0.29 | 0.25 | 0.29 | +0.07 | +31.82% | 101 | 19 | 39.65% |
| DIS240531P00095000 | 2024-04-26 12:40PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.34 | 0.00 | - | 17 | 13 | 36.72% |
| DIS240621P00095000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.50 | -0.01 | -2.04% | 128 | 6,879 | 31.79% |
| DIS240719P00095000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.77 | 0.00 | - | 3 | 3,595 | 29.13% |
| DIS240816P00095000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 1.33 | 1.22 | 1.30 | 0.00 | - | 5 | 71 | 29.63% |
| DIS240920P00095000 | 2024-04-26 2:59PM EDT | 2024-09-20 | 1.67 | 1.61 | 1.65 | +0.03 | +1.83% | 3 | 2,148 | 28.08% |
| DIS241018P00095000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 1.94 | 1.88 | 1.97 | -0.08 | -3.96% | 2 | 206 | 27.46% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 2025-01-17 | 3.06 | 3.10 | 3.20 | 0.00 | - | 5 | 4,990 | 27.17% |
| DIS250321P00095000 | 2024-04-26 2:51PM EDT | 2025-03-21 | 4.05 | 3.85 | 4.00 | +0.05 | +1.25% | 9 | 543 | 27.06% |
| DIS250620P00095000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 4.83 | 4.80 | 4.90 | 0.00 | - | 622 | 2,187 | 26.46% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 2025-12-19 | 6.85 | 6.35 | 6.50 | 0.00 | - | 1 | 1,432 | 25.67% |
| DIS260116P00095000 | 2024-04-25 1:09PM EDT | 2026-01-16 | 6.75 | 6.50 | 6.70 | 0.00 | - | 1 | 762 | 25.53% |
© 2024 Yahoo. All rights reserved.