The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00090000 | 2024-04-26 10:51AM EDT | 2024-04-26 | 22.20 | 22.10 | 22.25 | -0.15 | -0.67% | 20 | 45 | 0.00% |
| DIS240503C00090000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 23.57 | 22.20 | 22.35 | 0.00 | - | 3 | 14 | 0.00% |
| DIS240510C00090000 | 2024-04-24 11:47AM EDT | 2024-05-10 | 23.77 | 22.20 | 22.60 | 0.00 | - | 1 | 27 | 50.00% |
| DIS240517C00090000 | 2024-04-24 12:12PM EDT | 2024-05-17 | 23.10 | 22.50 | 22.75 | -0.90 | -3.75% | 1 | 1,713 | 51.66% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 23.38 | 22.45 | 22.90 | 0.00 | - | 2 | 3 | 50.29% |
| DIS240621C00090000 | 2024-04-26 11:39AM EDT | 2024-06-21 | 23.20 | 23.05 | 23.30 | -0.60 | -2.52% | 2 | 6,835 | 42.97% |
| DIS240719C00090000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 22.80 | 23.45 | 23.60 | 0.00 | - | 1 | 1,169 | 38.60% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 2024-08-16 | 25.42 | 23.80 | 24.15 | 0.00 | - | 1 | 4 | 38.12% |
| DIS240920C00090000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 24.15 | 24.55 | 24.85 | 0.00 | - | 1 | 2,534 | 37.81% |
| DIS241018C00090000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 27.05 | 25.35 | 25.50 | 0.00 | - | 4 | 351 | 38.14% |
| DIS250117C00090000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 27.31 | 27.10 | 27.30 | -0.14 | -0.51% | 1 | 5,593 | 38.04% |
| DIS250321C00090000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 29.80 | 28.35 | 28.80 | 0.00 | - | 2 | 106 | 39.12% |
| DIS250620C00090000 | 2024-04-22 10:19AM EDT | 2025-06-20 | 30.69 | 29.60 | 30.65 | 0.00 | - | 1 | 1,633 | 39.75% |
| DIS251219C00090000 | 2024-04-26 10:36AM EDT | 2025-12-19 | 34.10 | 33.10 | 33.55 | +0.80 | +2.40% | 1 | 969 | 39.69% |
| DIS260116C00090000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 33.65 | 33.15 | 34.75 | 0.00 | - | 11 | 659 | 41.38% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 150.00% |
| DIS240503P00090000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 53.13% |
| DIS240510P00090000 | 2024-04-25 1:27PM EDT | 2024-05-10 | 0.18 | 0.03 | 0.32 | 0.00 | - | 10 | 12 | 61.13% |
| DIS240517P00090000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 15 | 1,539 | 47.27% |
| DIS240524P00090000 | 2024-04-25 11:10AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 25 | 46.97% |
| DIS240531P00090000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 55 | 48.93% |
| DIS240621P00090000 | 2024-04-26 11:33AM EDT | 2024-06-21 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 3 | 14,574 | 34.28% |
| DIS240719P00090000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.45 | 0.00 | - | 16 | 4,238 | 31.06% |
| DIS240816P00090000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 0.78 | 0.77 | 0.80 | +0.07 | +9.86% | 1 | 26 | 31.06% |
| DIS240920P00090000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 1.06 | 1.03 | 1.08 | 0.00 | - | 26 | 5,872 | 29.52% |
| DIS241018P00090000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 1.28 | 1.28 | 1.31 | +0.05 | +4.07% | 5 | 3,304 | 28.69% |
| DIS250117P00090000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 2.45 | 2.12 | 2.36 | 0.00 | - | 6 | 11,800 | 28.43% |
| DIS250321P00090000 | 2024-04-25 1:25PM EDT | 2025-03-21 | 3.05 | 2.85 | 3.10 | 0.00 | - | 35 | 368 | 28.44% |
| DIS250620P00090000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 3.75 | 3.80 | 3.90 | 0.00 | - | 10 | 1,894 | 27.74% |
| DIS251219P00090000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 5.40 | 5.15 | 5.35 | 0.00 | - | 2 | 1,207 | 26.81% |
| DIS260116P00090000 | 2024-04-25 10:42AM EDT | 2026-01-16 | 5.54 | 5.35 | 5.55 | 0.00 | - | 1 | 1,633 | 26.68% |
© 2024 Yahoo. All rights reserved.