The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250417C00065000 | 2024-09-24 10:01AM EDT | 65.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250417C00070000 | 2024-10-02 12:44PM EDT | 70.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250417C00075000 | 2024-10-02 11:19AM EDT | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250417C00080000 | 2024-10-01 2:14PM EDT | 80.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS250417C00085000 | 2024-10-03 1:13PM EDT | 85.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS250417C00090000 | 2024-10-03 11:30AM EDT | 90.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250417C00095000 | 2024-10-03 2:45PM EDT | 95.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DIS250417C00100000 | 2024-10-03 3:34PM EDT | 100.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIS250417C00105000 | 2024-10-03 3:00PM EDT | 105.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIS250417C00110000 | 2024-10-03 3:36PM EDT | 110.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS250417C00115000 | 2024-10-03 3:12PM EDT | 115.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DIS250417C00120000 | 2024-10-03 2:39PM EDT | 120.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250417C00125000 | 2024-10-03 11:47AM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250417C00130000 | 2024-10-03 2:05PM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DIS250417C00135000 | 2024-10-02 3:16PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS250417C00140000 | 2024-10-03 1:22PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250417P00045000 | 2024-09-30 10:00AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS250417P00050000 | 2024-10-03 9:57AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS250417P00055000 | 2024-10-03 9:56AM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250417P00060000 | 2024-10-03 9:57AM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250417P00065000 | 2024-10-03 3:08PM EDT | 65.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250417P00070000 | 2024-10-03 3:08PM EDT | 70.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DIS250417P00075000 | 2024-10-03 3:08PM EDT | 75.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| DIS250417P00080000 | 2024-10-03 3:43PM EDT | 80.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| DIS250417P00085000 | 2024-10-03 3:10PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| DIS250417P00090000 | 2024-10-03 3:03PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIS250417P00095000 | 2024-10-03 3:01PM EDT | 95.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250417P00100000 | 2024-09-26 1:39PM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS250417P00105000 | 2024-09-27 3:39PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250417P00110000 | 2024-09-23 11:24AM EDT | 110.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250417P00115000 | 2024-09-09 10:40AM EDT | 115.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250417P00120000 | 2024-08-30 3:01PM EDT | 120.00 | 30.20 | 24.20 | 24.55 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250417P00125000 | 2024-09-19 11:39AM EDT | 125.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS250417P00135000 | 2024-10-03 11:09AM EDT | 135.00 | 41.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250417P00140000 | 2024-09-27 11:48AM EDT | 140.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.