The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:135.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00135000 | 2024-04-15 10:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 68.75% |
| DIS240503C00135000 | 2024-04-24 12:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 574 | 44.92% |
| DIS240510C00135000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 0.15 | 0.13 | 0.64 | -0.02 | -11.76% | 1 | 162 | 52.73% |
| DIS240517C00135000 | 2024-04-24 11:24AM EDT | 2024-05-17 | 0.18 | 0.19 | 0.20 | -0.05 | -21.74% | 109 | 25,464 | 38.87% |
| DIS240524C00135000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.25 | 0.22 | 0.25 | 0.00 | - | 2 | 4 | 35.69% |
| DIS240531C00135000 | 2024-04-24 9:50AM EDT | 2024-05-31 | 0.30 | 0.26 | 0.29 | 0.00 | - | 2 | 21 | 33.20% |
| DIS240621C00135000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 0.48 | 0.46 | 0.50 | -0.06 | -11.11% | 3 | 10,653 | 30.05% |
| DIS240719C00135000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 0.74 | 0.72 | 0.76 | -0.09 | -10.84% | 10 | 2,264 | 27.50% |
| DIS240816C00135000 | 2024-04-24 10:18AM EDT | 2024-08-16 | 1.42 | 1.42 | 1.47 | -0.10 | -6.58% | 100 | 176 | 29.04% |
| DIS240920C00135000 | 2024-04-23 11:45AM EDT | 2024-09-20 | 2.02 | 1.99 | 2.03 | -0.02 | -0.98% | 2 | 1,478 | 28.39% |
| DIS241018C00135000 | 2024-04-24 10:55AM EDT | 2024-10-18 | 2.55 | 2.52 | 2.58 | -0.05 | -1.92% | 26 | 274 | 28.49% |
| DIS250117C00135000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 4.62 | 4.55 | 4.70 | -0.06 | -1.28% | 7 | 6,153 | 29.94% |
| DIS250321C00135000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 5.30 | 6.05 | 6.20 | 0.00 | - | 1 | 249 | 30.88% |
| DIS250620C00135000 | 2024-04-23 1:56PM EDT | 2025-06-20 | 8.25 | 7.95 | 8.15 | 0.00 | - | 1 | 1,184 | 31.68% |
| DIS251219C00135000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 11.40 | 11.15 | 11.50 | +0.45 | +4.11% | 1 | 2,388 | 32.45% |
| DIS260116C00135000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 11.95 | 11.50 | 11.80 | 0.00 | - | 1 | 587 | 32.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00135000 | 2024-04-23 2:25PM EDT | 2024-04-26 | 21.30 | 21.45 | 21.65 | 0.00 | - | 7 | 7 | 92.19% |
| DIS240517P00135000 | 2024-04-18 11:28AM EDT | 2024-05-17 | 21.05 | 21.30 | 21.75 | 0.00 | - | 1 | 0 | 37.74% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 2024-06-21 | 17.10 | 21.55 | 21.75 | 0.00 | - | 6 | 28 | 24.12% |
| DIS240719P00135000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 21.55 | 21.55 | 21.85 | 0.00 | - | 2 | 10 | 21.68% |
| DIS240920P00135000 | 2024-04-19 11:59AM EDT | 2024-09-20 | 23.85 | 22.00 | 22.30 | 0.00 | - | 2 | 26 | 20.69% |
| DIS241018P00135000 | 2024-04-03 11:25AM EDT | 2024-10-18 | 15.60 | 22.15 | 22.35 | 0.00 | - | 2 | 1 | 19.34% |
| DIS250117P00135000 | 2024-04-19 11:59AM EDT | 2025-01-17 | 24.76 | 23.00 | 23.20 | 0.00 | - | 2 | 85 | 19.64% |
| DIS250321P00135000 | 2024-04-04 2:45PM EDT | 2025-03-21 | 20.55 | 23.05 | 23.75 | 0.00 | - | 2 | 16 | 19.59% |
| DIS250620P00135000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 25.10 | 24.00 | 24.50 | 0.00 | - | 3 | 4 | 19.45% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 20.35 | 25.25 | 25.75 | 0.00 | - | 30 | 72 | 18.93% |
| DIS260116P00135000 | 2024-04-02 3:08PM EDT | 2026-01-16 | 20.55 | 25.45 | 25.85 | 0.00 | - | 3 | 56 | 18.71% |
© 2024 Yahoo. All rights reserved.