The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018C00055000 | 2024-09-16 2:09PM EDT | 55.00 | 37.10 | 38.00 | 40.30 | 0.00 | - | 1 | 17 | 175.00% |
| DIS241018C00060000 | 2024-10-09 2:45PM EDT | 60.00 | 34.00 | 32.45 | 35.30 | 0.00 | - | 2 | 3 | 295.70% |
| DIS241018C00065000 | 2024-09-16 3:49PM EDT | 65.00 | 27.00 | 27.45 | 30.30 | 0.00 | - | 1 | 2 | 253.52% |
| DIS241018C00070000 | 2024-10-11 2:36PM EDT | 70.00 | 24.13 | 23.00 | 24.50 | +1.03 | +4.46% | 1 | 79 | 160.16% |
| DIS241018C00075000 | 2024-10-10 2:43PM EDT | 75.00 | 18.05 | 18.60 | 19.50 | 0.00 | - | 12 | 90 | 129.30% |
| DIS241018C00080000 | 2024-10-11 3:40PM EDT | 80.00 | 14.50 | 13.50 | 14.50 | +1.28 | +9.68% | 28 | 354 | 99.32% |
| DIS241018C00085000 | 2024-10-11 2:21PM EDT | 85.00 | 9.20 | 8.40 | 9.40 | +1.26 | +15.87% | 36 | 2,470 | 64.16% |
| DIS241018C00086000 | 2024-10-11 10:33AM EDT | 86.00 | 8.55 | 7.15 | 8.55 | +1.56 | +22.32% | 2 | 6 | 66.21% |
| DIS241018C00087000 | 2024-10-11 1:05PM EDT | 87.00 | 7.10 | 6.30 | 7.65 | +2.10 | +42.00% | 5 | 7 | 64.36% |
| DIS241018C00088000 | 2024-10-10 11:18AM EDT | 88.00 | 6.28 | 5.55 | 6.65 | +0.59 | +10.37% | 2 | 11 | 57.91% |
| DIS241018C00089000 | 2024-10-11 10:34AM EDT | 89.00 | 5.52 | 4.80 | 5.50 | +1.37 | +33.01% | 22 | 70 | 45.61% |
| DIS241018C00090000 | 2024-10-11 3:58PM EDT | 90.00 | 4.50 | 4.30 | 4.50 | +1.20 | +36.36% | 136 | 6,950 | 39.31% |
| DIS241018C00091000 | 2024-10-11 3:35PM EDT | 91.00 | 3.70 | 3.05 | 3.55 | +1.20 | +48.00% | 54 | 215 | 34.47% |
| DIS241018C00092000 | 2024-10-11 3:48PM EDT | 92.00 | 2.98 | 2.58 | 2.74 | +0.95 | +46.80% | 304 | 689 | 32.91% |
| DIS241018C00093000 | 2024-10-11 3:59PM EDT | 93.00 | 2.00 | 1.74 | 1.93 | +0.59 | +41.84% | 667 | 1,747 | 29.44% |
| DIS241018C00094000 | 2024-10-11 3:58PM EDT | 94.00 | 1.28 | 1.26 | 1.30 | +0.33 | +34.74% | 961 | 2,866 | 28.08% |
| DIS241018C00095000 | 2024-10-11 3:59PM EDT | 95.00 | 0.81 | 0.79 | 0.84 | +0.22 | +37.29% | 2,083 | 12,094 | 27.78% |
| DIS241018C00096000 | 2024-10-11 3:59PM EDT | 96.00 | 0.49 | 0.47 | 0.50 | +0.14 | +40.00% | 1,911 | 1,789 | 27.30% |
| DIS241018C00097000 | 2024-10-11 3:56PM EDT | 97.00 | 0.32 | 0.26 | 0.31 | +0.10 | +45.45% | 561 | 1,924 | 28.17% |
| DIS241018C00098000 | 2024-10-11 3:55PM EDT | 98.00 | 0.18 | 0.14 | 0.18 | +0.06 | +50.00% | 472 | 4,189 | 28.61% |
| DIS241018C00099000 | 2024-10-11 3:59PM EDT | 99.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 305 | 1,261 | 29.69% |
| DIS241018C00100000 | 2024-10-11 3:56PM EDT | 100.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 856 | 13,198 | 31.06% |
| DIS241018C00101000 | 2024-10-11 3:41PM EDT | 101.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 84 | 892 | 32.81% |
| DIS241018C00102000 | 2024-10-10 2:55PM EDT | 102.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 472 | 35.35% |
| DIS241018C00103000 | 2024-10-11 3:55PM EDT | 103.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,336 | 6,746 | 37.11% |
| DIS241018C00104000 | 2024-10-10 9:36AM EDT | 104.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 900 | 45.12% |
| DIS241018C00105000 | 2024-10-11 3:56PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 274 | 11,678 | 41.41% |
| DIS241018C00110000 | 2024-10-11 3:57PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 187 | 20,730 | 54.69% |
| DIS241018C00115000 | 2024-10-11 3:22PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 3,024 | 59.38% |
| DIS241018C00120000 | 2024-10-09 1:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,268 | 71.88% |
| DIS241018C00125000 | 2024-10-11 3:45PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 9 | 3,162 | 81.25% |
| DIS241018C00130000 | 2024-10-09 9:44AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,032 | 93.75% |
| DIS241018C00135000 | 2024-10-09 9:44AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 996 | 103.13% |
| DIS241018C00140000 | 2024-10-04 2:25PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,938 | 112.50% |
| DIS241018C00145000 | 2024-09-19 11:27AM EDT | 145.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 4 | 410 | 118.75% |
| DIS241018C00150000 | 2024-10-01 9:31AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 128.13% |
| DIS241018C00155000 | 2024-10-11 10:46AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 435 | 137.50% |
| DIS241018C00160000 | 2024-08-28 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 143.75% |
| DIS241018C00165000 | 2024-08-01 1:57PM EDT | 165.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 283 | 195.31% |
| DIS241018C00170000 | 2024-09-27 1:09PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 159.38% |
| DIS241018C00175000 | 2024-08-06 2:14PM EDT | 175.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 177 | 208.59% |
| DIS241018C00180000 | 2024-10-11 11:31AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 132 | 175.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018P00055000 | 2024-10-09 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 54 | 192.19% |
| DIS241018P00060000 | 2024-10-08 9:35AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 45 | 382 | 143.75% |
| DIS241018P00065000 | 2024-10-10 11:39AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 544 | 106.25% |
| DIS241018P00070000 | 2024-10-11 3:25PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 100 | 583 | 104.69% |
| DIS241018P00075000 | 2024-10-09 3:00PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 1,327 | 68.75% |
| DIS241018P00080000 | 2024-10-11 2:17PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,411 | 50.00% |
| DIS241018P00083000 | 2024-10-10 3:32PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 427 | 50.00% |
| DIS241018P00084000 | 2024-10-10 3:35PM EDT | 84.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 22 | 243 | 46.09% |
| DIS241018P00085000 | 2024-10-11 3:48PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 227 | 8,846 | 39.45% |
| DIS241018P00086000 | 2024-10-11 3:11PM EDT | 86.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 21 | 211 | 41.02% |
| DIS241018P00087000 | 2024-10-11 3:03PM EDT | 87.00 | 0.04 | 0.01 | 0.10 | -0.07 | -63.64% | 92 | 234 | 41.80% |
| DIS241018P00088000 | 2024-10-11 3:58PM EDT | 88.00 | 0.06 | 0.05 | 0.12 | -0.11 | -64.71% | 97 | 565 | 38.38% |
| DIS241018P00089000 | 2024-10-11 3:50PM EDT | 89.00 | 0.08 | 0.08 | 0.10 | -0.15 | -65.22% | 423 | 1,153 | 31.84% |
| DIS241018P00090000 | 2024-10-11 3:58PM EDT | 90.00 | 0.14 | 0.14 | 0.16 | -0.24 | -63.16% | 3,277 | 15,575 | 30.27% |
| DIS241018P00091000 | 2024-10-11 3:59PM EDT | 91.00 | 0.24 | 0.24 | 0.26 | -0.31 | -56.36% | 343 | 2,676 | 28.86% |
| DIS241018P00092000 | 2024-10-11 3:59PM EDT | 92.00 | 0.41 | 0.40 | 0.44 | -0.43 | -51.19% | 600 | 1,166 | 28.08% |
| DIS241018P00093000 | 2024-10-11 3:59PM EDT | 93.00 | 0.62 | 0.65 | 0.71 | -0.63 | -50.40% | 781 | 2,020 | 27.25% |
| DIS241018P00094000 | 2024-10-11 3:58PM EDT | 94.00 | 1.00 | 1.03 | 1.10 | -0.80 | -44.44% | 511 | 1,394 | 26.51% |
| DIS241018P00095000 | 2024-10-11 3:55PM EDT | 95.00 | 1.45 | 1.58 | 1.63 | -1.05 | -42.00% | 794 | 7,715 | 25.88% |
| DIS241018P00096000 | 2024-10-11 3:48PM EDT | 96.00 | 2.02 | 2.18 | 2.51 | -1.18 | -36.88% | 112 | 518 | 31.06% |
| DIS241018P00097000 | 2024-10-11 3:39PM EDT | 97.00 | 2.83 | 2.93 | 3.50 | -1.32 | -31.81% | 16 | 1,298 | 37.94% |
| DIS241018P00098000 | 2024-10-11 3:57PM EDT | 98.00 | 3.95 | 3.90 | 4.00 | -1.15 | -22.55% | 197 | 247 | 26.17% |
| DIS241018P00099000 | 2024-10-08 12:24PM EDT | 99.00 | 5.85 | 4.75 | 5.25 | 0.00 | - | 1 | 13 | 42.19% |
| DIS241018P00100000 | 2024-10-11 2:49PM EDT | 100.00 | 5.95 | 5.60 | 6.00 | -1.38 | -18.83% | 15 | 844 | 35.45% |
| DIS241018P00101000 | 2024-10-11 9:30AM EDT | 101.00 | 8.30 | 6.45 | 7.90 | +1.19 | +16.74% | 1 | 0 | 75.20% |
| DIS241018P00102000 | 2024-10-09 11:44AM EDT | 102.00 | 8.82 | 7.45 | 9.00 | 0.00 | - | 2 | 0 | 56.64% |
| DIS241018P00103000 | 2024-09-27 10:40AM EDT | 103.00 | 7.09 | 8.50 | 9.85 | 0.00 | - | 4 | 0 | 58.89% |
| DIS241018P00104000 | 2024-10-09 9:38AM EDT | 104.00 | 12.25 | 9.50 | 11.25 | 0.00 | - | 1 | 1 | 72.95% |
| DIS241018P00105000 | 2024-10-11 10:42AM EDT | 105.00 | 10.65 | 10.55 | 11.35 | -1.65 | -13.41% | 2 | 561 | 51.17% |
| DIS241018P00110000 | 2024-10-10 3:51PM EDT | 110.00 | 17.35 | 15.50 | 16.40 | 0.00 | - | 1,970 | 93 | 68.36% |
| DIS241018P00115000 | 2024-10-10 3:51PM EDT | 115.00 | 22.35 | 20.55 | 21.75 | 0.00 | - | 2,010 | 89 | 105.27% |
| DIS241018P00120000 | 2024-10-10 3:51PM EDT | 120.00 | 27.40 | 24.80 | 27.10 | 0.00 | - | 41 | 7 | 98.83% |
| DIS241018P00125000 | 2024-10-10 3:18PM EDT | 125.00 | 32.25 | 29.95 | 32.05 | 0.00 | - | 12 | 5 | 121.09% |
| DIS241018P00130000 | 2024-09-26 3:38PM EDT | 130.00 | 34.65 | 34.80 | 37.05 | 0.00 | - | 3 | 0 | 119.53% |
| DIS241018P00135000 | 2024-09-26 10:14AM EDT | 135.00 | 40.15 | 39.80 | 42.60 | 0.00 | - | 7 | 0 | 172.07% |
| DIS241018P00140000 | 2024-06-11 11:15AM EDT | 140.00 | 37.82 | 42.45 | 43.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018P00145000 | 2024-05-06 10:32AM EDT | 145.00 | 29.65 | 43.05 | 44.05 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241018P00155000 | 2024-09-30 12:42PM EDT | 155.00 | 59.00 | 59.80 | 62.10 | 0.00 | - | 13 | 0 | 181.25% |
© 2024 Yahoo. All rights reserved.