The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00115000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 0.41 | 0.41 | 0.44 | -0.15 | -26.79% | 1,523 | 2,694 | 21.19% |
| DIS240503C00115000 | 2024-04-24 3:24PM EDT | 2024-05-03 | 1.20 | 1.14 | 1.24 | -0.08 | -6.25% | 314 | 910 | 22.88% |
| DIS240510C00115000 | 2024-04-24 3:11PM EDT | 2024-05-10 | 3.35 | 3.45 | 3.55 | -0.10 | -2.90% | 95 | 1,745 | 41.31% |
| DIS240517C00115000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 3.73 | 3.70 | 3.80 | -0.02 | -0.53% | 541 | 10,434 | 36.91% |
| DIS240524C00115000 | 2024-04-24 2:05PM EDT | 2024-05-24 | 3.90 | 4.00 | 4.10 | -0.35 | -8.24% | 12 | 163 | 34.74% |
| DIS240531C00115000 | 2024-04-24 10:42AM EDT | 2024-05-31 | 4.10 | 4.15 | 4.35 | -0.23 | -5.31% | 1 | 53 | 33.09% |
| DIS240621C00115000 | 2024-04-24 2:51PM EDT | 2024-06-21 | 4.90 | 4.95 | 5.10 | -0.15 | -2.97% | 1,119 | 10,739 | 30.66% |
| DIS240719C00115000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 5.60 | 5.70 | 5.85 | -0.01 | -0.18% | 11 | 1,391 | 28.63% |
| DIS240816C00115000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 7.21 | 7.20 | 7.35 | -0.04 | -0.55% | 7 | 427 | 30.78% |
| DIS240920C00115000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 8.10 | 8.25 | 8.40 | -0.15 | -1.82% | 5 | 4,746 | 30.55% |
| DIS241018C00115000 | 2024-04-24 1:53PM EDT | 2024-10-18 | 9.14 | 9.10 | 9.30 | +0.14 | +1.56% | 13 | 582 | 30.89% |
| DIS250117C00115000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 11.85 | 11.80 | 12.05 | -0.07 | -0.59% | 35 | 3,768 | 32.20% |
| DIS250321C00115000 | 2024-04-24 1:38PM EDT | 2025-03-21 | 13.75 | 13.70 | 13.95 | +0.02 | +0.15% | 2 | 318 | 33.39% |
| DIS250620C00115000 | 2024-04-23 1:03PM EDT | 2025-06-20 | 16.15 | 15.40 | 16.95 | 0.00 | - | 1 | 3,110 | 35.79% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 19.20 | 19.50 | 19.85 | 0.00 | - | 12 | 783 | 34.96% |
| DIS260116C00115000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 19.90 | 19.90 | 20.20 | 0.00 | - | 33 | 1,569 | 34.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00115000 | 2024-04-24 2:57PM EDT | 2024-04-26 | 1.72 | 1.37 | 1.46 | -0.01 | -0.58% | 32 | 1,018 | 19.43% |
| DIS240503P00115000 | 2024-04-24 3:24PM EDT | 2024-05-03 | 2.12 | 2.10 | 2.12 | -0.22 | -9.40% | 215 | 812 | 20.07% |
| DIS240510P00115000 | 2024-04-24 3:27PM EDT | 2024-05-10 | 4.25 | 4.15 | 4.30 | 0.00 | - | 63 | 1,451 | 37.89% |
| DIS240517P00115000 | 2024-04-24 3:05PM EDT | 2024-05-17 | 4.65 | 4.40 | 4.50 | -0.05 | -1.06% | 90 | 4,097 | 33.62% |
| DIS240524P00115000 | 2024-04-24 2:54PM EDT | 2024-05-24 | 4.78 | 4.55 | 4.65 | +0.01 | +0.21% | 3 | 58 | 30.71% |
| DIS240531P00115000 | 2024-04-24 11:28AM EDT | 2024-05-31 | 4.95 | 4.70 | 4.80 | -0.57 | -10.33% | 2 | 152 | 28.76% |
| DIS240621P00115000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 5.40 | 5.15 | 5.30 | 0.00 | - | 8 | 3,875 | 25.82% |
| DIS240719P00115000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 5.90 | 5.75 | 5.90 | -0.10 | -1.67% | 439 | 1,173 | 23.98% |
| DIS240816P00115000 | 2024-04-24 11:49AM EDT | 2024-08-16 | 7.10 | 6.80 | 6.90 | +0.17 | +2.45% | 2 | 1,027 | 24.77% |
| DIS240920P00115000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 7.65 | 7.40 | 7.50 | -0.05 | -0.65% | 599 | 2,617 | 23.76% |
| DIS241018P00115000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 7.98 | 7.80 | 7.95 | +0.08 | +1.01% | 6 | 1,282 | 23.22% |
| DIS250117P00115000 | 2024-04-23 2:39PM EDT | 2025-01-17 | 9.80 | 9.50 | 9.70 | 0.00 | - | 4 | 2,057 | 23.39% |
| DIS250321P00115000 | 2024-04-22 1:36PM EDT | 2025-03-21 | 11.10 | 10.55 | 10.70 | 0.00 | - | 1 | 364 | 23.37% |
| DIS250620P00115000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 11.90 | 11.55 | 11.85 | 0.00 | - | 15 | 797 | 23.06% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 13.25 | 13.80 | 0.00 | - | 2 | 159 | 22.64% |
| DIS260116P00115000 | 2024-04-23 10:22AM EDT | 2026-01-16 | 14.06 | 13.15 | 13.95 | 0.00 | - | 1 | 496 | 22.39% |
© 2024 Yahoo. All rights reserved.