The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115C00050000 | 2024-10-04 10:46AM EDT | 50.00 | 44.60 | 42.65 | 45.45 | 0.00 | - | 1 | 21 | 154.44% |
| DIS241115C00055000 | 2024-09-05 2:23PM EDT | 55.00 | 34.65 | 40.40 | 41.75 | 0.00 | - | 1 | 2 | 150.68% |
| DIS241115C00060000 | 2024-09-18 12:58PM EDT | 60.00 | 33.85 | 32.75 | 35.55 | 0.00 | - | 2 | 25 | 57.03% |
| DIS241115C00065000 | 2024-09-13 1:48PM EDT | 65.00 | 26.54 | 27.80 | 30.60 | 0.00 | - | 4 | 25 | 55.86% |
| DIS241115C00070000 | 2024-10-11 2:36PM EDT | 70.00 | 24.55 | 24.45 | 24.95 | +0.36 | +1.49% | 1 | 119 | 67.72% |
| DIS241115C00075000 | 2024-10-02 9:37AM EDT | 75.00 | 20.35 | 19.65 | 20.20 | 0.00 | - | 1 | 80 | 60.06% |
| DIS241115C00080000 | 2024-10-09 2:46PM EDT | 80.00 | 14.97 | 14.65 | 15.25 | 0.00 | - | 1,411 | 2,448 | 52.44% |
| DIS241115C00085000 | 2024-10-11 3:59PM EDT | 85.00 | 10.78 | 10.40 | 10.80 | +1.13 | +11.71% | 41 | 1,648 | 45.48% |
| DIS241115C00090000 | 2024-10-11 3:40PM EDT | 90.00 | 7.13 | 6.95 | 7.05 | +1.03 | +16.89% | 268 | 3,806 | 41.94% |
| DIS241115C00095000 | 2024-10-11 3:59PM EDT | 95.00 | 4.10 | 4.05 | 4.15 | +0.70 | +20.59% | 1,071 | 9,749 | 39.72% |
| DIS241115C00100000 | 2024-10-11 3:59PM EDT | 100.00 | 2.12 | 2.10 | 2.14 | +0.38 | +21.84% | 6,756 | 12,303 | 37.90% |
| DIS241115C00105000 | 2024-10-11 3:41PM EDT | 105.00 | 1.05 | 0.94 | 1.04 | +0.24 | +29.63% | 5,386 | 14,923 | 37.60% |
| DIS241115C00110000 | 2024-10-11 3:54PM EDT | 110.00 | 0.49 | 0.46 | 0.50 | +0.10 | +25.64% | 182 | 4,735 | 38.23% |
| DIS241115C00115000 | 2024-10-11 2:04PM EDT | 115.00 | 0.23 | 0.20 | 0.25 | +0.02 | +9.52% | 86 | 3,042 | 39.45% |
| DIS241115C00120000 | 2024-10-11 2:42PM EDT | 120.00 | 0.13 | 0.06 | 0.14 | +0.01 | +8.33% | 410 | 4,771 | 41.41% |
| DIS241115C00125000 | 2024-10-10 2:16PM EDT | 125.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 12 | 2,252 | 44.63% |
| DIS241115C00130000 | 2024-10-11 3:51PM EDT | 130.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 3 | 1,057 | 49.02% |
| DIS241115C00135000 | 2024-10-09 2:32PM EDT | 135.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 179 | 50.39% |
| DIS241115C00140000 | 2024-10-04 9:35AM EDT | 140.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 337 | 50.78% |
| DIS241115C00145000 | 2024-10-07 2:23PM EDT | 145.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 19 | 628 | 53.91% |
| DIS241115C00150000 | 2024-10-11 10:46AM EDT | 150.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 757 | 57.42% |
| DIS241115C00155000 | 2024-10-07 11:12AM EDT | 155.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 62 | 1,128 | 57.81% |
| DIS241115C00160000 | 2024-10-07 10:07AM EDT | 160.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 393 | 70.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115P00050000 | 2024-09-05 1:01PM EDT | 50.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 10 | 27 | 88.67% |
| DIS241115P00055000 | 2024-10-09 3:30PM EDT | 55.00 | 0.02 | 0.01 | 0.41 | 0.00 | - | 35 | 218 | 91.70% |
| DIS241115P00060000 | 2024-10-08 12:06PM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 671 | 59.77% |
| DIS241115P00065000 | 2024-10-09 10:05AM EDT | 65.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 1 | 1,527 | 53.32% |
| DIS241115P00070000 | 2024-10-11 12:46PM EDT | 70.00 | 0.11 | 0.05 | 0.13 | -0.02 | -15.38% | 18 | 3,106 | 50.49% |
| DIS241115P00075000 | 2024-10-11 3:56PM EDT | 75.00 | 0.23 | 0.20 | 0.37 | -0.07 | -23.33% | 61 | 1,933 | 49.56% |
| DIS241115P00080000 | 2024-10-11 3:42PM EDT | 80.00 | 0.53 | 0.52 | 0.55 | -0.08 | -13.11% | 156 | 7,342 | 42.21% |
| DIS241115P00085000 | 2024-10-11 3:59PM EDT | 85.00 | 1.16 | 1.12 | 1.18 | -0.12 | -9.38% | 246 | 11,769 | 39.33% |
| DIS241115P00090000 | 2024-10-11 3:59PM EDT | 90.00 | 2.33 | 2.34 | 2.41 | -0.27 | -10.38% | 2,123 | 6,096 | 37.07% |
| DIS241115P00095000 | 2024-10-11 3:55PM EDT | 95.00 | 4.31 | 4.45 | 4.50 | -0.74 | -14.65% | 271 | 5,334 | 35.19% |
| DIS241115P00100000 | 2024-10-11 3:58PM EDT | 100.00 | 7.35 | 7.45 | 8.50 | -0.87 | -10.58% | 104 | 3,607 | 42.60% |
| DIS241115P00105000 | 2024-10-11 3:14PM EDT | 105.00 | 11.25 | 11.35 | 11.50 | -0.40 | -3.43% | 11 | 924 | 31.84% |
| DIS241115P00110000 | 2024-10-08 2:57PM EDT | 110.00 | 17.25 | 15.85 | 16.75 | 0.00 | - | 10 | 93 | 44.80% |
| DIS241115P00115000 | 2024-10-11 10:11AM EDT | 115.00 | 20.70 | 20.60 | 21.70 | -1.35 | -6.12% | 1 | 0 | 52.30% |
| DIS241115P00120000 | 2024-10-04 1:49PM EDT | 120.00 | 25.45 | 24.80 | 27.60 | 0.00 | - | 14 | 3 | 74.12% |
| DIS241115P00125000 | 2024-10-04 1:46PM EDT | 125.00 | 30.40 | 29.80 | 32.60 | 0.00 | - | 6 | 2 | 54.69% |
| DIS241115P00130000 | 2024-09-04 10:17AM EDT | 130.00 | 40.60 | 35.40 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241115P00135000 | 2024-08-08 9:45AM EDT | 135.00 | 50.12 | 45.05 | 48.70 | 0.00 | - | 4 | 0 | 147.57% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 140.00 | 33.90 | 37.80 | 39.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.