The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00075000 | 2024-05-02 3:26PM EDT | 75.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00090000 | 2024-05-07 3:44PM EDT | 90.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| DIS240510C00091000 | 2024-05-07 3:44PM EDT | 91.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510C00095000 | 2024-05-07 11:20AM EDT | 95.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240510C00096000 | 2024-05-07 11:08AM EDT | 96.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510C00098000 | 2024-05-07 3:37PM EDT | 98.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS240510C00100000 | 2024-05-07 3:50PM EDT | 100.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| DIS240510C00101000 | 2024-05-07 3:55PM EDT | 101.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| DIS240510C00102000 | 2024-05-07 3:41PM EDT | 102.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 0.00% |
| DIS240510C00103000 | 2024-05-07 3:58PM EDT | 103.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| DIS240510C00104000 | 2024-05-07 3:59PM EDT | 104.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 0.00% |
| DIS240510C00105000 | 2024-05-07 3:59PM EDT | 105.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 13,459 | 0 | 0.00% |
| DIS240510C00106000 | 2024-05-07 3:59PM EDT | 106.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 23,007 | 0 | 1.56% |
| DIS240510C00107000 | 2024-05-07 3:59PM EDT | 107.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23,167 | 0 | 6.25% |
| DIS240510C00108000 | 2024-05-07 3:59PM EDT | 108.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32,365 | 0 | 6.25% |
| DIS240510C00109000 | 2024-05-07 3:59PM EDT | 109.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,442 | 0 | 12.50% |
| DIS240510C00110000 | 2024-05-07 3:59PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16,131 | 0 | 12.50% |
| DIS240510C00111000 | 2024-05-07 3:59PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,227 | 0 | 12.50% |
| DIS240510C00112000 | 2024-05-07 3:56PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11,932 | 0 | 12.50% |
| DIS240510C00113000 | 2024-05-07 3:58PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,919 | 0 | 25.00% |
| DIS240510C00114000 | 2024-05-07 3:59PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 25.00% |
| DIS240510C00115000 | 2024-05-07 3:57PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,762 | 0 | 25.00% |
| DIS240510C00116000 | 2024-05-07 3:59PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 25.00% |
| DIS240510C00117000 | 2024-05-07 3:56PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,922 | 0 | 25.00% |
| DIS240510C00118000 | 2024-05-07 3:58PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 25.00% |
| DIS240510C00119000 | 2024-05-07 3:40PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 25.00% |
| DIS240510C00120000 | 2024-05-07 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,259 | 0 | 25.00% |
| DIS240510C00121000 | 2024-05-07 3:49PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| DIS240510C00122000 | 2024-05-07 3:54PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 50.00% |
| DIS240510C00123000 | 2024-05-07 3:58PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 50.00% |
| DIS240510C00124000 | 2024-05-07 3:57PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 50.00% |
| DIS240510C00125000 | 2024-05-07 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,049 | 0 | 50.00% |
| DIS240510C00126000 | 2024-05-07 3:59PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 50.00% |
| DIS240510C00127000 | 2024-05-07 3:59PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 50.00% |
| DIS240510C00128000 | 2024-05-07 3:59PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 50.00% |
| DIS240510C00129000 | 2024-05-07 3:47PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 50.00% |
| DIS240510C00130000 | 2024-05-07 3:59PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 50.00% |
| DIS240510C00131000 | 2024-05-07 3:14PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| DIS240510C00132000 | 2024-05-07 3:52PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 50.00% |
| DIS240510C00133000 | 2024-05-07 2:35PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| DIS240510C00134000 | 2024-05-07 12:14PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 50.00% |
| DIS240510C00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| DIS240510C00137000 | 2024-05-07 12:17PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| DIS240510C00140000 | 2024-05-07 12:44PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 50.00% |
| DIS240510C00145000 | 2024-05-07 10:49AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| DIS240510C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS240510C00155000 | 2024-05-07 9:52AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510C00160000 | 2024-05-07 11:24AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-05-07 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510P00070000 | 2024-05-06 10:43AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510P00087000 | 2024-05-07 11:23AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00089000 | 2024-05-02 12:57PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00090000 | 2024-05-07 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| DIS240510P00091000 | 2024-05-06 3:38PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| DIS240510P00092000 | 2024-05-07 12:33PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240510P00093000 | 2024-05-07 12:38PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240510P00094000 | 2024-05-07 11:52AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| DIS240510P00095000 | 2024-05-07 3:36PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| DIS240510P00096000 | 2024-05-07 2:33PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| DIS240510P00097000 | 2024-05-07 3:56PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,184 | 0 | 25.00% |
| DIS240510P00098000 | 2024-05-07 3:59PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,943 | 0 | 25.00% |
| DIS240510P00099000 | 2024-05-07 3:59PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 12.50% |
| DIS240510P00100000 | 2024-05-07 3:59PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14,034 | 0 | 12.50% |
| DIS240510P00101000 | 2024-05-07 3:59PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,614 | 0 | 12.50% |
| DIS240510P00102000 | 2024-05-07 3:59PM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,066 | 0 | 12.50% |
| DIS240510P00103000 | 2024-05-07 3:59PM EDT | 103.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6,587 | 0 | 6.25% |
| DIS240510P00104000 | 2024-05-07 3:59PM EDT | 104.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11,437 | 0 | 3.13% |
| DIS240510P00105000 | 2024-05-07 3:59PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 23,596 | 0 | 1.56% |
| DIS240510P00106000 | 2024-05-07 3:59PM EDT | 106.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11,720 | 0 | 0.00% |
| DIS240510P00107000 | 2024-05-07 3:58PM EDT | 107.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6,138 | 0 | 0.00% |
| DIS240510P00108000 | 2024-05-07 3:57PM EDT | 108.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4,073 | 0 | 0.00% |
| DIS240510P00109000 | 2024-05-07 3:59PM EDT | 109.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 0.00% |
| DIS240510P00110000 | 2024-05-07 3:58PM EDT | 110.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 7,868 | 0 | 0.00% |
| DIS240510P00111000 | 2024-05-07 3:50PM EDT | 111.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 0.00% |
| DIS240510P00112000 | 2024-05-07 3:54PM EDT | 112.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 0.00% |
| DIS240510P00113000 | 2024-05-07 3:59PM EDT | 113.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 0.00% |
| DIS240510P00114000 | 2024-05-07 3:31PM EDT | 114.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 0.00% |
| DIS240510P00115000 | 2024-05-07 3:57PM EDT | 115.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1,468 | 0 | 0.00% |
| DIS240510P00116000 | 2024-05-07 3:56PM EDT | 116.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 0.00% |
| DIS240510P00117000 | 2024-05-07 3:57PM EDT | 117.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| DIS240510P00118000 | 2024-05-07 3:58PM EDT | 118.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| DIS240510P00119000 | 2024-05-07 3:58PM EDT | 119.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| DIS240510P00120000 | 2024-05-07 3:51PM EDT | 120.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 0.00% |
| DIS240510P00121000 | 2024-05-07 3:00PM EDT | 121.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| DIS240510P00122000 | 2024-05-07 3:01PM EDT | 122.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| DIS240510P00123000 | 2024-05-07 2:58PM EDT | 123.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| DIS240510P00124000 | 2024-05-07 2:58PM EDT | 124.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| DIS240510P00125000 | 2024-05-07 3:03PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| DIS240510P00127000 | 2024-05-07 1:45PM EDT | 127.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240510P00130000 | 2024-05-07 10:37AM EDT | 130.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 20.05 | 20.35 | 0.00 | - | - | 6 | 0.00% |
| DIS240510P00132000 | 2024-05-07 10:05AM EDT | 132.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510P00135000 | 2024-05-07 9:30AM EDT | 135.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.