The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00070000 | 2024-07-05 12:53PM EDT | 70.00 | 27.70 | 19.80 | 20.30 | 0.00 | - | 7 | 0 | 95.70% |
| DIS240802C00075000 | 2024-07-25 3:30PM EDT | 75.00 | 15.17 | 14.80 | 15.25 | 0.00 | - | - | - | 70.12% |
| DIS240802C00080000 | 2024-07-24 10:46AM EDT | 80.00 | 10.45 | 9.80 | 10.25 | 0.00 | - | 2 | 7 | 63.57% |
| DIS240802C00082000 | 2024-07-26 12:08PM EDT | 82.00 | 8.30 | 7.80 | 8.30 | -0.25 | -2.92% | 5 | - | 55.57% |
| DIS240802C00084000 | 2024-07-26 10:09AM EDT | 84.00 | 5.65 | 5.85 | 6.35 | -0.75 | -11.72% | - | - | 46.68% |
| DIS240802C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 5.05 | 4.95 | 6.20 | +0.50 | +10.99% | 94 | 87 | 64.99% |
| DIS240802C00086000 | 2024-07-26 1:16PM EDT | 86.00 | 4.65 | 3.10 | 5.25 | +0.85 | +22.37% | 75 | 42 | 59.01% |
| DIS240802C00087000 | 2024-07-26 3:54PM EDT | 87.00 | 3.17 | 3.20 | 3.35 | +0.18 | +6.02% | 24 | 496 | 29.30% |
| DIS240802C00088000 | 2024-07-26 3:58PM EDT | 88.00 | 2.39 | 2.41 | 2.68 | +0.24 | +11.16% | 192 | 200 | 31.01% |
| DIS240802C00089000 | 2024-07-26 3:59PM EDT | 89.00 | 1.67 | 1.72 | 1.95 | +0.17 | +11.33% | 239 | 168 | 29.08% |
| DIS240802C00090000 | 2024-07-26 3:59PM EDT | 90.00 | 1.16 | 1.14 | 1.19 | +0.15 | +14.85% | 2,533 | 1,796 | 24.66% |
| DIS240802C00091000 | 2024-07-26 3:58PM EDT | 91.00 | 0.66 | 0.71 | 0.75 | -0.01 | -1.49% | 1,775 | 2,664 | 24.22% |
| DIS240802C00092000 | 2024-07-26 3:59PM EDT | 92.00 | 0.43 | 0.41 | 0.47 | +0.01 | +2.38% | 1,982 | 3,194 | 24.66% |
| DIS240802C00093000 | 2024-07-26 3:59PM EDT | 93.00 | 0.23 | 0.25 | 0.28 | -0.05 | -17.86% | 891 | 4,370 | 25.00% |
| DIS240802C00094000 | 2024-07-26 3:56PM EDT | 94.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 670 | 1,675 | 25.78% |
| DIS240802C00095000 | 2024-07-26 3:59PM EDT | 95.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 5,365 | 8,265 | 26.47% |
| DIS240802C00096000 | 2024-07-26 3:56PM EDT | 96.00 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 207 | 1,460 | 29.59% |
| DIS240802C00097000 | 2024-07-26 3:11PM EDT | 97.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 272 | 1,585 | 33.20% |
| DIS240802C00098000 | 2024-07-26 3:08PM EDT | 98.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 120 | 1,665 | 33.99% |
| DIS240802C00099000 | 2024-07-26 3:56PM EDT | 99.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 149 | 1,213 | 37.31% |
| DIS240802C00100000 | 2024-07-26 3:52PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 639 | 2,866 | 39.26% |
| DIS240802C00101000 | 2024-07-26 2:22PM EDT | 101.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 7 | 1,502 | 42.38% |
| DIS240802C00102000 | 2024-07-26 3:28PM EDT | 102.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 902 | 43.75% |
| DIS240802C00103000 | 2024-07-26 2:54PM EDT | 103.00 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 39 | 377 | 50.20% |
| DIS240802C00104000 | 2024-07-26 2:54PM EDT | 104.00 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 69 | 336 | 53.91% |
| DIS240802C00105000 | 2024-07-26 3:57PM EDT | 105.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 102 | 966 | 51.17% |
| DIS240802C00106000 | 2024-07-26 3:29PM EDT | 106.00 | 0.03 | 0.01 | 0.15 | +0.01 | +50.00% | 13 | 490 | 60.94% |
| DIS240802C00107000 | 2024-07-26 3:39PM EDT | 107.00 | 0.03 | 0.01 | 0.19 | +0.02 | +200.00% | 2 | 415 | 66.21% |
| DIS240802C00108000 | 2024-07-26 3:29PM EDT | 108.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 19 | 189 | 62.11% |
| DIS240802C00109000 | 2024-07-25 1:13PM EDT | 109.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 79 | 71.88% |
| DIS240802C00110000 | 2024-07-26 3:47PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 82 | 1,000 | 57.81% |
| DIS240802C00111000 | 2024-07-26 1:01PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 168 | 53.13% |
| DIS240802C00112000 | 2024-07-26 1:16PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 153 | 56.25% |
| DIS240802C00113000 | 2024-07-26 12:11PM EDT | 113.00 | 0.01 | 0.00 | 0.18 | -0.09 | -90.00% | 1 | 81 | 81.45% |
| DIS240802C00114000 | 2024-07-19 3:47PM EDT | 114.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 30 | 68.75% |
| DIS240802C00115000 | 2024-07-23 11:48AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 210 | 62.50% |
| DIS240802C00120000 | 2024-07-23 1:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 71.88% |
| DIS240802C00125000 | 2024-07-22 11:44AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 63 | 81.25% |
| DIS240802C00130000 | 2024-07-25 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 87.50% |
| DIS240802C00135000 | 2024-07-19 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 96.88% |
| DIS240802C00140000 | 2024-07-22 10:02AM EDT | 140.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 103.13% |
| DIS240802C00145000 | 2024-07-16 2:04PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 45 | 112.50% |
| DIS240802C00150000 | 2024-07-26 3:15PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1 | 118.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00065000 | 2024-07-23 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 5 | 93.75% |
| DIS240802P00070000 | 2024-07-26 3:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 333 | 64.06% |
| DIS240802P00075000 | 2024-07-26 3:06PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,463 | 134 | 53.91% |
| DIS240802P00080000 | 2024-07-26 2:08PM EDT | 80.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 5 | 465 | 50.00% |
| DIS240802P00081000 | 2024-07-26 3:14PM EDT | 81.00 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 22 | - | 52.54% |
| DIS240802P00083000 | 2024-07-26 3:06PM EDT | 83.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 60 | - | 32.62% |
| DIS240802P00084000 | 2024-07-26 3:51PM EDT | 84.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 89 | 305 | 27.74% |
| DIS240802P00085000 | 2024-07-26 3:34PM EDT | 85.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 291 | 687 | 26.07% |
| DIS240802P00086000 | 2024-07-26 3:42PM EDT | 86.00 | 0.14 | 0.12 | 0.15 | -0.09 | -39.13% | 92 | 987 | 25.39% |
| DIS240802P00087000 | 2024-07-26 3:56PM EDT | 87.00 | 0.25 | 0.22 | 0.25 | -0.17 | -40.48% | 212 | 1,372 | 24.12% |
| DIS240802P00088000 | 2024-07-26 3:59PM EDT | 88.00 | 0.41 | 0.39 | 0.48 | -0.35 | -46.05% | 291 | 3,440 | 24.56% |
| DIS240802P00089000 | 2024-07-26 3:49PM EDT | 89.00 | 0.69 | 0.67 | 0.71 | -0.44 | -38.94% | 700 | 1,666 | 22.53% |
| DIS240802P00090000 | 2024-07-26 3:58PM EDT | 90.00 | 1.12 | 1.09 | 1.12 | -0.45 | -28.66% | 1,394 | 3,766 | 21.83% |
| DIS240802P00091000 | 2024-07-26 3:59PM EDT | 91.00 | 1.74 | 1.65 | 1.71 | -0.54 | -23.68% | 1,010 | 871 | 21.88% |
| DIS240802P00092000 | 2024-07-26 3:51PM EDT | 92.00 | 2.50 | 2.16 | 2.47 | -0.50 | -16.67% | 208 | 460 | 22.90% |
| DIS240802P00093000 | 2024-07-26 3:39PM EDT | 93.00 | 3.32 | 3.15 | 3.30 | -0.42 | -11.23% | 76 | 967 | 23.39% |
| DIS240802P00094000 | 2024-07-26 3:51PM EDT | 94.00 | 4.25 | 4.05 | 4.25 | -0.17 | -3.85% | 68 | 672 | 26.22% |
| DIS240802P00095000 | 2024-07-26 3:53PM EDT | 95.00 | 5.30 | 4.00 | 5.20 | -0.26 | -4.68% | 112 | 883 | 28.13% |
| DIS240802P00096000 | 2024-07-26 3:53PM EDT | 96.00 | 6.27 | 5.85 | 6.35 | -0.27 | -4.13% | 145 | 523 | 39.16% |
| DIS240802P00097000 | 2024-07-26 2:00PM EDT | 97.00 | 6.91 | 6.85 | 7.30 | -0.85 | -10.95% | 121 | 570 | 41.21% |
| DIS240802P00098000 | 2024-07-26 3:19PM EDT | 98.00 | 7.95 | 7.75 | 8.35 | -0.80 | -9.14% | 136 | 151 | 47.66% |
| DIS240802P00099000 | 2024-07-26 3:19PM EDT | 99.00 | 8.95 | 8.80 | 9.35 | -0.29 | -3.14% | 114 | 148 | 51.66% |
| DIS240802P00100000 | 2024-07-26 1:09PM EDT | 100.00 | 10.18 | 9.80 | 10.30 | -0.15 | -1.45% | 13 | 8 | 53.03% |
| DIS240802P00101000 | 2024-07-24 3:59PM EDT | 101.00 | 11.30 | 10.85 | 11.35 | +0.06 | +0.53% | 1 | 51 | 59.38% |
| DIS240802P00102000 | 2024-07-24 3:33PM EDT | 102.00 | 12.25 | 10.95 | 13.35 | 0.00 | - | 3 | 3 | 99.22% |
| DIS240802P00103000 | 2024-07-24 11:54AM EDT | 103.00 | 12.85 | 12.75 | 13.35 | 0.00 | - | 3 | 1 | 66.80% |
| DIS240802P00104000 | 2024-07-23 3:59PM EDT | 104.00 | 13.08 | 13.85 | 14.30 | 0.00 | - | 3 | 0 | 67.29% |
| DIS240802P00105000 | 2024-07-24 3:54PM EDT | 105.00 | 15.18 | 14.80 | 15.35 | 0.00 | - | 1 | 7 | 73.83% |
| DIS240802P00106000 | 2024-07-23 9:56AM EDT | 106.00 | 14.75 | 15.85 | 16.35 | 0.00 | - | 8 | 3 | 52.73% |
| DIS240802P00107000 | 2024-07-22 2:25PM EDT | 107.00 | 13.45 | 16.85 | 17.35 | 0.00 | - | 1 | 0 | 55.47% |
| DIS240802P00108000 | 2024-07-19 2:43PM EDT | 108.00 | 12.48 | 17.85 | 18.35 | 0.00 | - | 5 | 0 | 57.81% |
| DIS240802P00109000 | 2024-07-12 10:15AM EDT | 109.00 | 11.80 | 18.80 | 19.35 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240802P00110000 | 2024-07-16 2:32PM EDT | 110.00 | 19.80 | 19.80 | 20.30 | +8.20 | +70.69% | 1 | 2 | 86.72% |
| DIS240802P00112000 | 2024-07-19 9:58AM EDT | 112.00 | 15.75 | 21.90 | 22.35 | 0.00 | - | 49 | 0 | 73.44% |
| DIS240802P00113000 | 2024-07-02 10:51AM EDT | 113.00 | 16.10 | 22.85 | 23.35 | 0.00 | - | 2 | 0 | 69.92% |
| DIS240802P00115000 | 2024-07-23 3:11PM EDT | 115.00 | 23.95 | 24.80 | 25.35 | 0.00 | - | 20 | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.