Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240405C00140000 | 2024-03-28 10:02AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 4 | 14 | 46.88% |
DIS240412C00140000 | 2024-03-28 10:14AM EDT | 2024-04-12 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 12 | 107 | 34.18% |
DIS240419C00140000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 0.09 | 0.03 | 0.10 | +0.02 | +28.57% | 429 | 1,585 | 28.71% |
DIS240503C00140000 | 2024-03-28 3:37PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.26 | +0.01 | +4.76% | 977 | 44 | 26.91% |
DIS240517C00140000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.97 | 0.88 | 1.00 | +0.14 | +16.87% | 851 | 4,416 | 32.13% |
DIS240621C00140000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 1.53 | 1.39 | 1.59 | +0.23 | +17.69% | 128 | 3,758 | 28.70% |
DIS240719C00140000 | 2024-03-28 3:09PM EDT | 2024-07-19 | 2.00 | 1.97 | 2.00 | +0.38 | +23.46% | 40 | 3,447 | 27.08% |
DIS240920C00140000 | 2024-03-28 3:05PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | +0.62 | +19.81% | 43 | 1,183 | 28.62% |
DIS241018C00140000 | 2024-03-28 3:35PM EDT | 2024-10-18 | 4.34 | 4.30 | 4.40 | +0.65 | +17.62% | 32 | 1,522 | 28.34% |
DIS250117C00140000 | 2024-03-28 3:47PM EDT | 2025-01-17 | 6.76 | 6.20 | 6.80 | +0.83 | +14.00% | 173 | 6,574 | 29.61% |
DIS250321C00140000 | 2024-03-28 1:18PM EDT | 2025-03-21 | 8.45 | 8.25 | 8.45 | +0.95 | +12.67% | 16 | 82 | 30.48% |
DIS250620C00140000 | 2024-03-28 3:41PM EDT | 2025-06-20 | 10.54 | 9.40 | 11.10 | +1.19 | +12.73% | 43 | 1,214 | 32.26% |
DIS251219C00140000 | 2024-03-26 9:31AM EDT | 2025-12-19 | 14.05 | 12.95 | 14.40 | +1.80 | +14.69% | 2 | 360 | 32.41% |
DIS260116C00140000 | 2024-03-28 1:22PM EDT | 2026-01-16 | 14.25 | 14.00 | 15.45 | +1.07 | +8.12% | 5 | 1,485 | 33.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240419P00140000 | 2024-03-28 9:45AM EDT | 2024-04-19 | 17.75 | 17.35 | 18.00 | -14.35 | -44.70% | 1 | 0 | 36.96% |
DIS240621P00140000 | 2024-03-27 3:39PM EDT | 2024-06-21 | 19.40 | 17.90 | 19.00 | 0.00 | - | 4 | 5 | 27.22% |
DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 61.46% |
DIS240920P00140000 | 2024-03-21 10:08AM EDT | 2024-09-20 | 24.20 | 18.85 | 19.60 | 0.00 | - | 1 | 1 | 21.56% |
DIS241018P00140000 | 2024-03-07 11:14AM EDT | 2024-10-18 | 29.85 | 19.10 | 20.10 | 0.00 | - | 1 | 1 | 21.89% |
DIS250117P00140000 | 2024-03-27 2:38PM EDT | 2025-01-17 | 21.64 | 20.25 | 21.25 | 0.00 | - | 1 | 32 | 21.49% |
DIS250321P00140000 | 2024-03-27 9:45AM EDT | 2025-03-21 | 21.70 | 20.05 | 22.15 | 0.00 | - | 6 | 11 | 21.68% |
DIS250620P00140000 | 2024-02-13 1:29PM EDT | 2025-06-20 | 30.40 | 27.85 | 29.15 | 0.00 | - | 25 | 22 | 33.07% |
DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 55.87% |
DIS260116P00140000 | 2024-03-14 9:56AM EDT | 2026-01-16 | 31.55 | 23.25 | 23.90 | 0.00 | - | 2 | 5 | 18.96% |