The Walt Disney Company (DIS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 2024-04-26 | 18.63 | 16.65 | 17.10 | 0.00 | - | 1 | 253 | 147.66% |
| DIS240503C00095000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 17.04 | 16.70 | 16.95 | 0.00 | - | 1 | 4 | 67.19% |
| DIS240510C00095000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 16.90 | 17.05 | 17.25 | -2.41 | -12.48% | 1 | 3 | 60.30% |
| DIS240517C00095000 | 2024-04-23 12:46PM EDT | 2024-05-17 | 19.65 | 17.25 | 17.60 | 0.00 | - | 3 | 433 | 55.81% |
| DIS240524C00095000 | 2024-04-19 12:38PM EDT | 2024-05-24 | 17.59 | 17.30 | 17.60 | 0.00 | - | 4 | 4 | 51.64% |
| DIS240531C00095000 | 2024-04-18 9:43AM EDT | 2024-05-31 | 18.92 | 17.50 | 17.80 | 0.00 | - | - | 1 | 49.17% |
| DIS240621C00095000 | 2024-04-25 10:19AM EDT | 2024-06-21 | 18.08 | 18.00 | 18.45 | -1.75 | -8.83% | 5 | 4,054 | 45.53% |
| DIS240719C00095000 | 2024-04-24 10:02AM EDT | 2024-07-19 | 20.50 | 18.45 | 18.75 | 0.00 | - | 3 | 818 | 39.58% |
| DIS240816C00095000 | 2024-04-22 3:05PM EDT | 2024-08-16 | 20.30 | 19.25 | 19.40 | 0.00 | - | 10 | 16 | 38.26% |
| DIS240920C00095000 | 2024-04-22 11:25AM EDT | 2024-09-20 | 20.65 | 20.05 | 20.50 | 0.00 | - | 1 | 1,011 | 38.84% |
| DIS241018C00095000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 22.75 | 20.80 | 21.00 | 0.00 | - | 7 | 510 | 37.78% |
| DIS250117C00095000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 24.66 | 22.80 | 23.05 | 0.00 | - | 1 | 5,067 | 37.55% |
| DIS250321C00095000 | 2024-04-19 2:11PM EDT | 2025-03-21 | 25.30 | 24.45 | 24.65 | 0.00 | - | 3 | 176 | 38.42% |
| DIS250620C00095000 | 2024-04-24 11:20AM EDT | 2025-06-20 | 28.05 | 25.85 | 26.70 | 0.00 | - | 7 | 2,237 | 39.17% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 29.58 | 28.50 | 30.00 | 0.00 | - | 4 | 506 | 39.55% |
| DIS260116C00095000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 30.55 | 29.65 | 30.10 | 0.00 | - | 15 | 576 | 38.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 87.50% |
| DIS240503P00095000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.09 | -0.35 | -97.22% | 1 | 868 | 53.13% |
| DIS240510P00095000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.24 | 0.22 | 0.26 | 0.00 | - | 5 | 28 | 48.73% |
| DIS240517P00095000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.31 | 0.27 | 0.31 | +0.08 | +34.78% | 3 | 776 | 42.19% |
| DIS240524P00095000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.22 | 0.31 | 0.35 | 0.00 | - | 5 | 19 | 37.99% |
| DIS240531P00095000 | 2024-04-24 1:09PM EDT | 2024-05-31 | 0.67 | 0.36 | 0.40 | +0.37 | +123.33% | 2 | 12 | 35.30% |
| DIS240621P00095000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 0.57 | 0.56 | 0.58 | +0.13 | +29.55% | 6 | 6,810 | 30.98% |
| DIS240719P00095000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 0.95 | 0.85 | 0.90 | +0.29 | +43.94% | 1 | 3,582 | 28.83% |
| DIS240816P00095000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 1.40 | 1.37 | 1.43 | +0.21 | +17.65% | 1 | 67 | 29.10% |
| DIS240920P00095000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 1.91 | 1.74 | 1.82 | +0.36 | +23.23% | 3 | 2,122 | 27.78% |
| DIS241018P00095000 | 2024-04-24 3:07PM EDT | 2024-10-18 | 1.81 | 2.07 | 2.11 | 0.00 | - | 2 | 205 | 26.99% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 2025-01-17 | 3.06 | 3.30 | 3.40 | 0.00 | - | 5 | 4,990 | 26.90% |
| DIS250321P00095000 | 2024-04-19 12:35PM EDT | 2025-03-21 | 4.30 | 4.10 | 4.25 | 0.00 | - | 11 | 351 | 26.93% |
| DIS250620P00095000 | 2024-04-23 1:54PM EDT | 2025-06-20 | 4.70 | 5.00 | 5.15 | 0.00 | - | 2 | 2,004 | 26.31% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 2025-12-19 | 6.85 | 6.55 | 6.80 | 0.00 | - | 1 | 1,432 | 25.62% |
| DIS260116P00095000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 6.50 | 6.80 | 7.00 | 0.00 | - | 15 | 762 | 25.47% |
© 2024 Yahoo. All rights reserved.