The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:130.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00130000 | 2024-04-25 12:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,404 | 68.75% |
| DIS240503C00130000 | 2024-04-25 9:40AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 777 | 42.77% |
| DIS240510C00130000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 0.21 | 0.23 | 0.39 | -0.09 | -30.00% | 6 | 664 | 46.88% |
| DIS240517C00130000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.35 | -0.11 | -25.00% | 686 | 52,003 | 38.09% |
| DIS240524C00130000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.43 | 0.29 | 0.53 | -0.09 | -17.31% | 1 | 52 | 36.89% |
| DIS240531C00130000 | 2024-04-23 2:47PM EDT | 2024-05-31 | 0.60 | 0.43 | 1.66 | 0.00 | - | 6 | 35 | 47.05% |
| DIS240621C00130000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 0.76 | 0.73 | 0.90 | -0.14 | -15.56% | 1,381 | 6,717 | 30.73% |
| DIS240719C00130000 | 2024-04-25 1:41PM EDT | 2024-07-19 | 1.06 | 1.09 | 1.14 | -0.22 | -17.19% | 31 | 1,671 | 27.15% |
| DIS240816C00130000 | 2024-04-25 1:58PM EDT | 2024-08-16 | 1.95 | 1.90 | 2.04 | -0.37 | -15.95% | 24 | 502 | 28.94% |
| DIS240920C00130000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 2.56 | 2.69 | 2.74 | -0.50 | -16.34% | 44 | 2,219 | 28.52% |
| DIS241018C00130000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 3.25 | 3.30 | 3.40 | -0.31 | -8.71% | 99 | 499 | 28.77% |
| DIS250117C00130000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.70 | -0.30 | -5.04% | 44 | 12,696 | 30.17% |
| DIS250321C00130000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 7.20 | 7.15 | 7.55 | -0.35 | -4.64% | 1 | 216 | 31.77% |
| DIS250620C00130000 | 2024-04-25 2:21PM EDT | 2025-06-20 | 9.13 | 7.60 | 10.25 | -0.46 | -4.80% | 6 | 1,124 | 33.91% |
| DIS251219C00130000 | 2024-04-25 1:46PM EDT | 2025-12-19 | 12.60 | 12.45 | 12.85 | -0.65 | -4.91% | 12 | 855 | 32.90% |
| DIS260116C00130000 | 2024-04-23 11:30AM EDT | 2026-01-16 | 12.68 | 12.85 | 13.90 | -0.62 | -4.66% | 1 | 438 | 33.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00130000 | 2024-04-25 2:10PM EDT | 2024-04-26 | 17.65 | 17.10 | 18.00 | +1.46 | +9.02% | 3 | 0 | 126.66% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 2024-05-10 | 9.98 | 16.50 | 17.65 | 0.00 | - | - | 1 | 47.71% |
| DIS240517P00130000 | 2024-04-23 9:48AM EDT | 2024-05-17 | 16.66 | 16.25 | 17.50 | 0.00 | - | 1 | 844 | 36.04% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 17.00 | 17.80 | 0.00 | - | - | 1 | 37.62% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 2024-06-21 | 17.63 | 16.85 | 17.65 | 0.00 | - | 1 | 136 | 25.07% |
| DIS240719P00130000 | 2024-04-23 9:51AM EDT | 2024-07-19 | 17.30 | 17.60 | 17.85 | 0.00 | - | 1 | 60 | 22.73% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 18.50 | 18.20 | 18.70 | 0.00 | - | 2 | 49 | 22.48% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 2024-10-18 | 14.95 | 18.45 | 18.80 | 0.00 | - | 10 | 49 | 21.11% |
| DIS250117P00130000 | 2024-04-25 12:01PM EDT | 2025-01-17 | 20.20 | 19.40 | 19.85 | +0.25 | +1.25% | 10 | 208 | 20.90% |
| DIS250321P00130000 | 2024-04-25 2:03PM EDT | 2025-03-21 | 20.60 | 19.80 | 20.55 | +3.40 | +19.77% | 1 | 3 | 20.84% |
| DIS250620P00130000 | 2024-04-24 12:43PM EDT | 2025-06-20 | 23.40 | 20.45 | 22.80 | +2.65 | +12.77% | 1 | 72 | 23.78% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 20.70 | 23.50 | 0.00 | - | 370 | 348 | 21.20% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 2026-01-16 | 20.15 | 22.50 | 22.90 | 0.00 | - | 49 | 94 | 19.63% |
© 2024 Yahoo. All rights reserved.