The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241025C00070000 | 2024-09-16 3:49PM EDT | 70.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00080000 | 2024-09-27 1:12PM EDT | 80.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00083000 | 2024-10-07 11:48AM EDT | 83.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00085000 | 2024-09-24 1:43PM EDT | 85.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00086000 | 2024-10-08 10:46AM EDT | 86.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00087000 | 2024-10-07 12:03PM EDT | 87.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241025C00088000 | 2024-10-10 11:10AM EDT | 88.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00089000 | 2024-10-10 12:44PM EDT | 89.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025C00090000 | 2024-10-10 12:11PM EDT | 90.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241025C00091000 | 2024-10-09 3:37PM EDT | 91.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS241025C00092000 | 2024-10-10 11:01AM EDT | 92.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS241025C00093000 | 2024-10-10 3:59PM EDT | 93.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.05% |
| DIS241025C00094000 | 2024-10-10 3:25PM EDT | 94.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| DIS241025C00095000 | 2024-10-10 3:50PM EDT | 95.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| DIS241025C00096000 | 2024-10-10 3:52PM EDT | 96.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| DIS241025C00097000 | 2024-10-10 3:53PM EDT | 97.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| DIS241025C00098000 | 2024-10-10 3:52PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIS241025C00099000 | 2024-10-10 3:43PM EDT | 99.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DIS241025C00100000 | 2024-10-10 3:51PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DIS241025C00101000 | 2024-10-10 3:26PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS241025C00102000 | 2024-10-10 3:30PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS241025C00103000 | 2024-10-10 12:14PM EDT | 103.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DIS241025C00104000 | 2024-10-09 12:35PM EDT | 104.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS241025C00105000 | 2024-10-10 10:04AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS241025C00106000 | 2024-10-07 3:36PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS241025C00110000 | 2024-10-10 2:50PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS241025C00115000 | 2024-10-04 10:41AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS241025C00120000 | 2024-09-17 12:40PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241025P00065000 | 2024-10-10 3:30PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS241025P00070000 | 2024-10-01 9:53AM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS241025P00075000 | 2024-09-25 12:23PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241025P00076000 | 2024-10-02 3:11PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS241025P00077000 | 2024-09-23 2:58PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241025P00078000 | 2024-09-23 2:57PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241025P00079000 | 2024-09-23 2:57PM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241025P00080000 | 2024-10-10 3:03PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| DIS241025P00081000 | 2024-10-02 10:48AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241025P00082000 | 2024-10-09 10:22AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DIS241025P00083000 | 2024-10-10 9:48AM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241025P00084000 | 2024-10-10 3:48PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DIS241025P00085000 | 2024-10-10 3:30PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| DIS241025P00086000 | 2024-10-10 11:39AM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS241025P00087000 | 2024-10-10 3:43PM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DIS241025P00088000 | 2024-10-10 3:48PM EDT | 88.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| DIS241025P00089000 | 2024-10-10 3:53PM EDT | 89.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| DIS241025P00090000 | 2024-10-10 3:45PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| DIS241025P00091000 | 2024-10-10 3:26PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| DIS241025P00092000 | 2024-10-10 3:58PM EDT | 92.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 1.56% |
| DIS241025P00093000 | 2024-10-10 3:36PM EDT | 93.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| DIS241025P00094000 | 2024-10-10 3:31PM EDT | 94.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| DIS241025P00095000 | 2024-10-10 2:22PM EDT | 95.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS241025P00096000 | 2024-10-10 2:31PM EDT | 96.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS241025P00097000 | 2024-10-09 10:05AM EDT | 97.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241025P00098000 | 2024-10-08 1:26PM EDT | 98.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS241025P00099000 | 2024-10-07 9:52AM EDT | 99.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241025P00100000 | 2024-10-09 11:39AM EDT | 100.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS241025P00102000 | 2024-10-07 11:21AM EDT | 102.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS241025P00104000 | 2024-10-07 11:43AM EDT | 104.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS241025P00105000 | 2024-10-08 9:36AM EDT | 105.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241025P00110000 | 2024-09-26 3:06PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.