The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:75.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00075000 | 2024-04-18 12:26PM EDT | 2024-04-19 | 38.73 | 36.95 | 37.30 | 0.00 | - | 5 | 1,229 | 256.25% |
| DIS240621C00075000 | 2024-04-15 11:44AM EDT | 2024-06-21 | 40.00 | 37.30 | 38.30 | 0.00 | - | 1 | 962 | 63.26% |
| DIS240719C00075000 | 2024-04-03 2:09PM EDT | 2024-07-19 | 46.50 | 37.80 | 38.30 | 0.00 | - | 1 | 563 | 56.76% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 53.91% |
| DIS250117C00075000 | 2024-04-16 11:13AM EDT | 2025-01-17 | 40.65 | 39.05 | 40.80 | 0.00 | - | 1 | 1,190 | 49.71% |
| DIS250321C00075000 | 2024-04-17 10:02AM EDT | 2025-03-21 | 43.10 | 41.00 | 42.10 | 0.00 | - | 2 | 27 | 50.42% |
| DIS250620C00075000 | 2024-04-18 11:45AM EDT | 2025-06-20 | 44.03 | 42.35 | 43.05 | 0.00 | - | 1 | 376 | 48.14% |
| DIS251219C00075000 | 2024-04-16 9:59AM EDT | 2025-12-19 | 45.39 | 44.25 | 46.05 | 0.00 | - | 1 | 294 | 48.77% |
| DIS260116C00075000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 43.65 | 44.45 | 46.45 | -2.23 | -4.86% | 1 | 203 | 48.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00075000 | 2024-04-15 12:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 256.25% |
| DIS240517P00075000 | 2024-04-05 9:54AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 56 | 54.69% |
| DIS240621P00075000 | 2024-04-18 10:16AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.18 | -0.01 | -16.67% | 1 | 16,744 | 49.12% |
| DIS240719P00075000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 0.15 | 0.07 | 0.16 | +0.05 | +50.00% | 2 | 632 | 40.23% |
| DIS240816P00075000 | 2024-04-19 11:58AM EDT | 2024-08-16 | 0.28 | 0.16 | 0.29 | 0.00 | - | 2 | 1 | 38.92% |
| DIS240920P00075000 | 2024-04-18 10:28AM EDT | 2024-09-20 | 0.30 | 0.20 | 0.43 | -0.03 | -9.09% | 1 | 3,027 | 36.91% |
| DIS241018P00075000 | 2024-04-19 11:45AM EDT | 2024-10-18 | 0.41 | 0.34 | 0.42 | +0.01 | +2.50% | 2 | 9 | 33.81% |
| DIS250117P00075000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 0.87 | 0.71 | 0.85 | +0.06 | +7.41% | 4 | 15,056 | 32.20% |
| DIS250321P00075000 | 2024-04-08 2:46PM EDT | 2025-03-21 | 0.95 | 1.18 | 1.24 | 0.00 | - | 2 | 50 | 31.92% |
| DIS250620P00075000 | 2024-04-17 12:47PM EDT | 2025-06-20 | 1.65 | 1.65 | 1.69 | 0.00 | - | 4 | 2,322 | 30.86% |
| DIS251219P00075000 | 2024-04-16 3:35PM EDT | 2025-12-19 | 2.45 | 2.56 | 2.66 | 0.00 | - | 1 | 1,167 | 29.76% |
| DIS260116P00075000 | 2024-04-10 12:43PM EDT | 2026-01-16 | 2.25 | 2.66 | 2.79 | 0.00 | - | 2 | 794 | 29.57% |
© 2024 Yahoo. All rights reserved.