The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00105000 | 2024-04-26 10:56AM EDT | 2024-04-26 | 7.33 | 6.55 | 7.35 | -0.52 | -6.62% | 4 | 51 | 95.90% |
| DIS240503C00105000 | 2024-04-26 10:51AM EDT | 2024-05-03 | 7.40 | 7.15 | 7.55 | -0.45 | -5.73% | 10 | 279 | 40.23% |
| DIS240510C00105000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 8.93 | 8.50 | 8.70 | -1.27 | -12.45% | 1 | 29 | 48.24% |
| DIS240517C00105000 | 2024-04-26 10:54AM EDT | 2024-05-17 | 9.03 | 8.80 | 8.95 | -0.22 | -2.38% | 4 | 878 | 42.73% |
| DIS240524C00105000 | 2024-04-26 9:46AM EDT | 2024-05-24 | 9.27 | 8.75 | 9.25 | +0.99 | +11.96% | 1 | 8 | 40.16% |
| DIS240621C00105000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 10.20 | 9.85 | 10.20 | 0.00 | - | 4 | 6,293 | 35.03% |
| DIS240719C00105000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 11.07 | 10.70 | 10.85 | 0.00 | - | 47 | 1,319 | 32.13% |
| DIS240816C00105000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 12.35 | 12.00 | 12.15 | 0.00 | - | 1 | 228 | 33.70% |
| DIS240920C00105000 | 2024-04-26 11:09AM EDT | 2024-09-20 | 13.10 | 13.00 | 13.20 | -0.45 | -3.32% | 17 | 2,624 | 33.48% |
| DIS241018C00105000 | 2024-04-25 12:07PM EDT | 2024-10-18 | 13.92 | 13.85 | 14.00 | 0.00 | - | 8 | 202 | 33.50% |
| DIS250117C00105000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 15.75 | 16.40 | 16.60 | 0.00 | - | 7 | 2,094 | 34.50% |
| DIS250321C00105000 | 2024-04-23 12:32PM EDT | 2025-03-21 | 19.40 | 18.20 | 18.60 | 0.00 | - | 3 | 861 | 36.06% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 20.70 | 20.40 | 20.75 | 0.00 | - | 1 | 2,760 | 36.70% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 2025-12-19 | 22.15 | 23.70 | 24.10 | 0.00 | - | 5 | 334 | 36.90% |
| DIS260116C00105000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 25.15 | 24.05 | 24.40 | 0.00 | - | 9 | 370 | 36.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00105000 | 2024-04-26 11:12AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | +0.02 | - | 21 | 416 | 56.25% |
| DIS240503P00105000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 0.10 | 0.06 | 0.08 | +0.02 | +40.00% | 38 | 192 | 26.27% |
| DIS240510P00105000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 1.05 | 1.09 | 1.13 | +0.01 | +0.96% | 56 | 298 | 41.36% |
| DIS240517P00105000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 1.30 | 1.26 | 1.33 | +0.07 | +5.69% | 75 | 4,826 | 36.65% |
| DIS240524P00105000 | 2024-04-25 10:52AM EDT | 2024-05-24 | 1.64 | 1.38 | 1.46 | 0.00 | - | 45 | 168 | 33.30% |
| DIS240531P00105000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 1.57 | 1.51 | 1.57 | 0.00 | - | 12 | 64 | 30.91% |
| DIS240621P00105000 | 2024-04-26 10:48AM EDT | 2024-06-21 | 1.91 | 1.92 | 1.98 | +0.04 | +2.14% | 137 | 7,632 | 27.52% |
| DIS240719P00105000 | 2024-04-26 11:13AM EDT | 2024-07-19 | 2.50 | 2.48 | 2.52 | +0.10 | +4.17% | 18 | 3,074 | 25.56% |
| DIS240816P00105000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 3.40 | 3.40 | 3.50 | +0.05 | +1.49% | 8 | 466 | 26.76% |
| DIS240920P00105000 | 2024-04-26 9:58AM EDT | 2024-09-20 | 3.85 | 3.95 | 4.05 | -0.22 | -5.41% | 3 | 1,835 | 25.57% |
| DIS241018P00105000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 4.40 | 4.35 | 4.45 | +0.05 | +1.15% | 612 | 730 | 24.89% |
| DIS250117P00105000 | 2024-04-26 10:18AM EDT | 2025-01-17 | 5.90 | 5.95 | 6.10 | -0.15 | -2.48% | 2 | 5,810 | 24.96% |
| DIS250321P00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 7.12 | 6.95 | 7.05 | 0.00 | - | 2 | 570 | 24.88% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 7.85 | 7.95 | 8.20 | 0.00 | - | 3 | 2,425 | 24.61% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.70 | 10.00 | 0.00 | - | 1 | 152 | 23.92% |
| DIS260116P00105000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 10.05 | 9.90 | 10.20 | 0.00 | - | 2 | 618 | 23.75% |
© 2024 Yahoo. All rights reserved.