The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00045000 | 2024-09-09 3:05PM EDT | 45.00 | 43.75 | 48.80 | 49.25 | 0.00 | - | 1 | 1 | 79.10% |
| DIS241220C00050000 | 2024-09-20 1:03PM EDT | 50.00 | 44.18 | 42.85 | 45.75 | 0.00 | - | 2 | 17 | 72.46% |
| DIS241220C00055000 | 2024-08-20 1:08PM EDT | 55.00 | 35.84 | 38.95 | 41.15 | 0.00 | - | 10 | 10 | 87.11% |
| DIS241220C00060000 | 2024-10-11 2:33PM EDT | 60.00 | 34.82 | 33.00 | 35.75 | +0.06 | +0.17% | 25 | 64 | 57.03% |
| DIS241220C00065000 | 2024-10-10 10:22AM EDT | 65.00 | 29.15 | 29.15 | 30.30 | 0.00 | - | 2 | 20 | 57.91% |
| DIS241220C00070000 | 2024-10-09 11:42AM EDT | 70.00 | 25.00 | 24.50 | 25.40 | +0.95 | +3.95% | 1 | 316 | 52.44% |
| DIS241220C00075000 | 2024-10-10 9:56AM EDT | 75.00 | 19.60 | 19.60 | 20.55 | 0.00 | - | 8 | 669 | 50.71% |
| DIS241220C00080000 | 2024-10-11 3:51PM EDT | 80.00 | 16.01 | 14.90 | 15.80 | +1.41 | +9.66% | 81 | 1,260 | 42.85% |
| DIS241220C00085000 | 2024-10-11 3:38PM EDT | 85.00 | 11.72 | 11.15 | 11.60 | +1.17 | +11.09% | 11 | 2,558 | 38.67% |
| DIS241220C00090000 | 2024-10-11 3:40PM EDT | 90.00 | 8.10 | 7.80 | 7.95 | +1.20 | +17.39% | 74 | 6,195 | 35.65% |
| DIS241220C00095000 | 2024-10-11 3:59PM EDT | 95.00 | 5.02 | 4.95 | 5.10 | +0.72 | +16.74% | 134 | 6,125 | 33.95% |
| DIS241220C00100000 | 2024-10-11 3:59PM EDT | 100.00 | 3.00 | 2.94 | 3.05 | +0.54 | +21.95% | 347 | 8,032 | 32.90% |
| DIS241220C00105000 | 2024-10-11 3:40PM EDT | 105.00 | 1.74 | 1.66 | 1.72 | +0.33 | +23.40% | 218 | 8,626 | 32.36% |
| DIS241220C00110000 | 2024-10-11 3:48PM EDT | 110.00 | 0.99 | 0.92 | 0.97 | +0.21 | +26.92% | 312 | 4,368 | 32.63% |
| DIS241220C00115000 | 2024-10-11 3:45PM EDT | 115.00 | 0.56 | 0.50 | 0.58 | +0.10 | +21.74% | 59 | 4,228 | 33.64% |
| DIS241220C00120000 | 2024-10-11 3:09PM EDT | 120.00 | 0.33 | 0.32 | 0.35 | +0.03 | +10.00% | 19 | 3,114 | 34.67% |
| DIS241220C00125000 | 2024-10-11 10:50AM EDT | 125.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 6 | 842 | 36.67% |
| DIS241220C00130000 | 2024-10-11 3:09PM EDT | 130.00 | 0.16 | 0.07 | 0.17 | +0.01 | +6.67% | 132 | 3,160 | 38.09% |
| DIS241220C00135000 | 2024-10-11 9:36AM EDT | 135.00 | 0.15 | 0.05 | 0.27 | +0.01 | +7.14% | 2 | 639 | 45.02% |
| DIS241220C00140000 | 2024-10-09 2:06PM EDT | 140.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 2 | 882 | 42.87% |
| DIS241220C00145000 | 2024-10-10 10:07AM EDT | 145.00 | 0.06 | 0.03 | 0.22 | 0.00 | - | 2 | 412 | 50.29% |
| DIS241220C00150000 | 2024-10-11 11:14AM EDT | 150.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 236 | 47.07% |
| DIS241220C00155000 | 2024-10-02 3:19PM EDT | 155.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 459 | 479 | 47.46% |
| DIS241220C00160000 | 2024-10-10 11:29AM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 192 | 47.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00045000 | 2024-09-23 1:11PM EDT | 45.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 15 | 75.00% |
| DIS241220P00050000 | 2024-09-10 10:11AM EDT | 50.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 33 | 66.02% |
| DIS241220P00055000 | 2024-10-07 12:40PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 53 | 50.39% |
| DIS241220P00060000 | 2024-10-11 2:06PM EDT | 60.00 | 0.10 | 0.03 | 0.14 | +0.02 | +25.00% | 5 | 446 | 51.95% |
| DIS241220P00065000 | 2024-10-11 10:41AM EDT | 65.00 | 0.14 | 0.10 | 0.16 | -0.02 | -12.50% | 2 | 211 | 44.82% |
| DIS241220P00070000 | 2024-10-11 3:32PM EDT | 70.00 | 0.28 | 0.15 | 0.28 | -0.03 | -9.68% | 3 | 1,956 | 41.02% |
| DIS241220P00075000 | 2024-10-11 11:57AM EDT | 75.00 | 0.47 | 0.47 | 0.50 | -0.06 | -11.32% | 16 | 1,560 | 37.62% |
| DIS241220P00080000 | 2024-10-11 3:49PM EDT | 80.00 | 0.88 | 0.87 | 0.95 | -0.12 | -12.00% | 25 | 7,980 | 35.13% |
| DIS241220P00085000 | 2024-10-11 3:44PM EDT | 85.00 | 1.68 | 1.70 | 1.76 | -0.23 | -12.04% | 206 | 8,741 | 32.94% |
| DIS241220P00090000 | 2024-10-11 3:47PM EDT | 90.00 | 3.00 | 3.05 | 3.15 | -0.49 | -14.04% | 115 | 7,726 | 31.21% |
| DIS241220P00095000 | 2024-10-11 3:30PM EDT | 95.00 | 5.25 | 5.20 | 5.35 | -0.65 | -11.02% | 122 | 6,819 | 30.14% |
| DIS241220P00100000 | 2024-10-11 10:20AM EDT | 100.00 | 8.05 | 7.85 | 9.40 | -0.50 | -5.85% | 17 | 3,131 | 36.04% |
| DIS241220P00105000 | 2024-10-09 2:55PM EDT | 105.00 | 12.15 | 11.75 | 13.25 | 0.00 | - | 14 | 769 | 37.42% |
| DIS241220P00110000 | 2024-10-09 9:48AM EDT | 110.00 | 18.25 | 16.10 | 17.25 | 0.00 | - | 10 | 112 | 36.69% |
| DIS241220P00115000 | 2024-10-11 12:57PM EDT | 115.00 | 21.20 | 19.95 | 21.85 | +1.40 | +7.07% | 22 | 12 | 38.77% |
| DIS241220P00120000 | 2024-10-01 1:16PM EDT | 120.00 | 26.40 | 24.80 | 27.65 | 0.00 | - | 1 | 2 | 52.91% |
| DIS241220P00125000 | 2024-08-16 10:13AM EDT | 125.00 | 36.50 | 33.15 | 35.70 | 0.00 | - | 1 | 0 | 74.22% |
| DIS241220P00130000 | 2024-09-11 10:26AM EDT | 130.00 | 42.85 | 34.80 | 37.65 | 0.00 | - | 2 | 0 | 63.65% |
| DIS241220P00135000 | 2024-08-13 10:35AM EDT | 135.00 | 49.42 | 44.70 | 46.90 | 0.00 | - | 4 | 0 | 96.34% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 39.55 | 42.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.