The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-07-23 10:13AM EDT | 40.00 | 52.50 | 49.40 | 51.95 | 0.00 | - | 1 | 70 | 0.00% |
| DIS250117C00045000 | 2024-07-23 3:02PM EDT | 45.00 | 47.20 | 44.50 | 47.50 | 0.00 | - | 2 | 77 | 0.00% |
| DIS250117C00050000 | 2024-10-07 11:11AM EDT | 50.00 | 44.00 | 43.55 | 45.50 | 0.00 | - | 4 | 634 | 70.41% |
| DIS250117C00055000 | 2024-09-30 9:30AM EDT | 55.00 | 40.70 | 37.95 | 41.85 | 0.00 | - | 1 | 126 | 70.31% |
| DIS250117C00060000 | 2024-10-07 10:58AM EDT | 60.00 | 34.10 | 33.65 | 35.30 | 0.00 | - | 1 | 200 | 51.12% |
| DIS250117C00065000 | 2024-10-08 3:04PM EDT | 65.00 | 28.53 | 28.20 | 30.75 | 0.00 | - | 2 | 371 | 63.60% |
| DIS250117C00070000 | 2024-10-11 10:36AM EDT | 70.00 | 25.50 | 24.10 | 27.30 | +1.30 | +5.37% | 1 | 1,664 | 53.36% |
| DIS250117C00075000 | 2024-10-11 11:34AM EDT | 75.00 | 20.60 | 20.40 | 21.70 | +1.00 | +5.10% | 3 | 1,217 | 53.05% |
| DIS250117C00080000 | 2024-10-11 2:48PM EDT | 80.00 | 15.95 | 15.75 | 16.15 | +1.01 | +6.76% | 7 | 2,733 | 38.89% |
| DIS250117C00085000 | 2024-10-11 3:43PM EDT | 85.00 | 12.30 | 10.60 | 12.10 | +1.30 | +11.82% | 27 | 3,748 | 35.80% |
| DIS250117C00090000 | 2024-10-11 3:17PM EDT | 90.00 | 8.61 | 8.35 | 8.55 | +1.01 | +13.29% | 55 | 7,181 | 33.33% |
| DIS250117C00095000 | 2024-10-11 3:57PM EDT | 95.00 | 5.75 | 5.55 | 5.70 | +0.65 | +12.75% | 50 | 11,101 | 31.69% |
| DIS250117C00100000 | 2024-10-11 3:58PM EDT | 100.00 | 3.65 | 3.50 | 3.65 | +0.50 | +15.87% | 537 | 13,653 | 30.97% |
| DIS250117C00105000 | 2024-10-11 3:47PM EDT | 105.00 | 2.26 | 2.13 | 2.22 | +0.42 | +22.83% | 1,006 | 11,539 | 30.48% |
| DIS250117C00110000 | 2024-10-11 3:42PM EDT | 110.00 | 1.33 | 1.25 | 1.33 | +0.22 | +19.82% | 173 | 22,237 | 30.47% |
| DIS250117C00115000 | 2024-10-11 3:59PM EDT | 115.00 | 0.78 | 0.73 | 0.82 | +0.08 | +11.43% | 85 | 13,817 | 31.01% |
| DIS250117C00120000 | 2024-10-11 3:55PM EDT | 120.00 | 0.52 | 0.48 | 0.53 | +0.07 | +15.56% | 35 | 19,211 | 31.93% |
| DIS250117C00125000 | 2024-10-11 3:26PM EDT | 125.00 | 0.34 | 0.31 | 0.36 | -0.02 | -5.56% | 1 | 9,145 | 33.11% |
| DIS250117C00130000 | 2024-10-11 12:35PM EDT | 130.00 | 0.26 | 0.23 | 0.26 | +0.01 | +4.00% | 2 | 12,252 | 34.47% |
| DIS250117C00135000 | 2024-10-11 9:30AM EDT | 135.00 | 0.30 | 0.15 | 0.30 | +0.11 | +57.89% | 1 | 13,999 | 38.57% |
| DIS250117C00140000 | 2024-10-11 2:55PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 10,293 | 37.21% |
| DIS250117C00145000 | 2024-10-11 3:35PM EDT | 145.00 | 0.11 | 0.05 | 0.12 | -0.05 | -31.25% | 22 | 1,487 | 38.67% |
| DIS250117C00150000 | 2024-10-11 3:40PM EDT | 150.00 | 0.09 | 0.04 | 0.15 | -0.01 | -10.00% | 21 | 7,085 | 42.48% |
| DIS250117C00155000 | 2024-10-09 3:55PM EDT | 155.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 6,764 | 46.88% |
| DIS250117C00160000 | 2024-10-07 2:24PM EDT | 160.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 20 | 2,325 | 44.82% |
| DIS250117C00165000 | 2024-10-11 3:55PM EDT | 165.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 937 | 42.19% |
| DIS250117C00170000 | 2024-10-07 1:25PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 1,610 | 44.14% |
| DIS250117C00175000 | 2024-10-11 3:38PM EDT | 175.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 601 | 12,975 | 45.90% |
| DIS250117C00180000 | 2024-10-09 10:33AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 951 | 46.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-10-09 10:41AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 476 | 54.69% |
| DIS250117P00045000 | 2024-10-08 12:10PM EDT | 45.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 13 | 1,499 | 55.86% |
| DIS250117P00050000 | 2024-10-09 3:12PM EDT | 50.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 3,499 | 50.20% |
| DIS250117P00055000 | 2024-10-07 11:30AM EDT | 55.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 4 | 992 | 48.63% |
| DIS250117P00060000 | 2024-10-11 9:45AM EDT | 60.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 2 | 10,135 | 43.26% |
| DIS250117P00065000 | 2024-10-11 10:18AM EDT | 65.00 | 0.23 | 0.09 | 0.40 | +0.03 | +15.00% | 15 | 12,663 | 44.70% |
| DIS250117P00070000 | 2024-10-10 12:00PM EDT | 70.00 | 0.42 | 0.30 | 0.42 | 0.00 | - | 40 | 6,859 | 37.60% |
| DIS250117P00075000 | 2024-10-11 1:22PM EDT | 75.00 | 0.67 | 0.52 | 0.78 | -0.04 | -5.63% | 63 | 16,841 | 35.57% |
| DIS250117P00080000 | 2024-10-11 1:56PM EDT | 80.00 | 1.22 | 1.19 | 1.48 | -0.14 | -10.29% | 74 | 13,922 | 34.46% |
| DIS250117P00085000 | 2024-10-11 3:03PM EDT | 85.00 | 2.13 | 2.08 | 2.15 | -0.22 | -9.36% | 888 | 17,998 | 30.42% |
| DIS250117P00090000 | 2024-10-11 2:57PM EDT | 90.00 | 3.65 | 3.50 | 3.60 | -0.25 | -6.41% | 667 | 18,700 | 28.79% |
| DIS250117P00095000 | 2024-10-11 2:57PM EDT | 95.00 | 5.85 | 5.65 | 5.80 | -0.40 | -6.40% | 588 | 10,775 | 27.70% |
| DIS250117P00100000 | 2024-10-11 11:32AM EDT | 100.00 | 8.55 | 8.40 | 8.75 | -0.99 | -10.38% | 194 | 11,375 | 26.76% |
| DIS250117P00105000 | 2024-10-11 10:03AM EDT | 105.00 | 12.30 | 11.95 | 13.10 | -0.70 | -5.38% | 161 | 6,067 | 30.55% |
| DIS250117P00110000 | 2024-10-04 9:30AM EDT | 110.00 | 16.35 | 16.20 | 17.45 | 0.00 | - | 1 | 2,061 | 32.41% |
| DIS250117P00115000 | 2024-10-01 3:56PM EDT | 115.00 | 21.00 | 20.70 | 21.65 | 0.00 | - | 17 | 369 | 30.62% |
| DIS250117P00120000 | 2024-10-10 2:43PM EDT | 120.00 | 27.00 | 24.35 | 27.60 | 0.00 | - | 4 | 102 | 44.12% |
| DIS250117P00125000 | 2024-10-08 1:52PM EDT | 125.00 | 32.20 | 28.70 | 31.75 | 0.00 | - | 2 | 1 | 40.45% |
| DIS250117P00130000 | 2024-10-08 2:13PM EDT | 130.00 | 37.20 | 33.80 | 37.60 | 0.00 | - | 1 | 0 | 53.13% |
| DIS250117P00135000 | 2024-09-23 9:43AM EDT | 135.00 | 42.50 | 38.70 | 42.05 | 0.00 | - | 4 | 0 | 51.64% |
| DIS250117P00140000 | 2024-09-26 11:02AM EDT | 140.00 | 45.30 | 43.70 | 47.65 | 0.00 | - | 10 | 0 | 61.50% |
| DIS250117P00145000 | 2024-09-10 9:31AM EDT | 145.00 | 56.85 | 51.70 | 52.30 | 0.00 | - | 1 | 0 | 58.11% |
| DIS250117P00150000 | 2024-08-15 3:38PM EDT | 150.00 | 61.14 | 59.25 | 59.75 | 0.00 | - | 3 | 0 | 84.35% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 48.45 | 49.95 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 94.97% |
| DIS250117P00165000 | 2024-08-07 3:34PM EDT | 165.00 | 78.85 | 75.75 | 79.00 | 0.00 | - | 1 | 0 | 114.87% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00175000 | 2024-05-15 3:45PM EDT | 175.00 | 72.22 | 74.45 | 75.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00180000 | 2024-08-01 9:40AM EDT | 180.00 | 86.20 | 88.95 | 91.70 | 0.00 | - | 5 | 0 | 110.08% |
© 2024 Yahoo. All rights reserved.