The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 36.55 | 35.95 | 36.70 | 0.00 | - | 1 | 1 | 106.25% |
| DIS240614C00080000 | 2024-05-24 9:31AM EDT | 80.00 | 22.00 | 21.00 | 21.60 | 0.00 | - | 1 | 1 | 60.16% |
| DIS240614C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 16.30 | 11.10 | 11.65 | 0.00 | - | 1 | 1 | 44.92% |
| DIS240614C00093000 | 2024-05-15 1:14PM EDT | 93.00 | 10.25 | 8.40 | 8.65 | 0.00 | - | - | 1 | 35.50% |
| DIS240614C00095000 | 2024-05-28 2:24PM EDT | 95.00 | 7.60 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 30.03% |
| DIS240614C00096000 | 2024-05-17 1:49PM EDT | 96.00 | 7.89 | 5.55 | 5.70 | 0.00 | - | 1 | 5 | 26.69% |
| DIS240614C00097000 | 2024-05-10 10:46AM EDT | 97.00 | 9.48 | 4.70 | 4.80 | 0.00 | - | 16 | 16 | 24.88% |
| DIS240614C00098000 | 2024-05-23 10:47AM EDT | 98.00 | 4.35 | 3.80 | 3.95 | 0.00 | - | 8 | 37 | 23.39% |
| DIS240614C00099000 | 2024-05-23 2:01PM EDT | 99.00 | 2.87 | 3.05 | 3.15 | 0.00 | - | 1 | 15 | 21.97% |
| DIS240614C00100000 | 2024-05-29 1:26PM EDT | 100.00 | 2.59 | 2.37 | 2.44 | -0.51 | -16.45% | 19 | 114 | 20.97% |
| DIS240614C00101000 | 2024-05-29 2:29PM EDT | 101.00 | 1.91 | 1.80 | 1.85 | -0.54 | -22.04% | 163 | 220 | 20.48% |
| DIS240614C00102000 | 2024-05-29 3:10PM EDT | 102.00 | 1.36 | 1.30 | 1.37 | -0.58 | -29.90% | 190 | 192 | 20.23% |
| DIS240614C00103000 | 2024-05-29 2:59PM EDT | 103.00 | 0.99 | 0.95 | 1.00 | -0.57 | -36.54% | 120 | 839 | 20.24% |
| DIS240614C00104000 | 2024-05-29 2:17PM EDT | 104.00 | 0.74 | 0.69 | 0.71 | -0.33 | -30.84% | 152 | 354 | 20.26% |
| DIS240614C00105000 | 2024-05-29 2:59PM EDT | 105.00 | 0.51 | 0.49 | 0.50 | -0.31 | -37.80% | 179 | 1,374 | 20.46% |
| DIS240614C00106000 | 2024-05-29 2:30PM EDT | 106.00 | 0.38 | 0.34 | 0.37 | -0.21 | -35.59% | 102 | 369 | 21.09% |
| DIS240614C00107000 | 2024-05-29 3:09PM EDT | 107.00 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 51 | 414 | 21.68% |
| DIS240614C00108000 | 2024-05-29 2:24PM EDT | 108.00 | 0.21 | 0.19 | 0.21 | -0.14 | -41.18% | 7 | 508 | 22.61% |
| DIS240614C00109000 | 2024-05-28 3:37PM EDT | 109.00 | 0.24 | 0.15 | 0.18 | -0.04 | -14.29% | 1 | 324 | 24.02% |
| DIS240614C00110000 | 2024-05-29 11:56AM EDT | 110.00 | 0.14 | 0.12 | 0.15 | -0.10 | -41.67% | 40 | 535 | 25.15% |
| DIS240614C00111000 | 2024-05-29 10:48AM EDT | 111.00 | 0.14 | 0.10 | 0.12 | -0.05 | -26.32% | 23 | 51 | 25.98% |
| DIS240614C00112000 | 2024-05-29 12:14PM EDT | 112.00 | 0.12 | 0.08 | 0.12 | -0.04 | -25.00% | 1,987 | 67 | 27.93% |
| DIS240614C00113000 | 2024-05-29 9:56AM EDT | 113.00 | 0.08 | 0.06 | 0.13 | -0.06 | -42.86% | 90 | 139 | 30.37% |
| DIS240614C00114000 | 2024-05-29 9:56AM EDT | 114.00 | 0.12 | 0.05 | 0.11 | -0.01 | -7.69% | 48 | 70 | 31.25% |
| DIS240614C00115000 | 2024-05-29 1:25PM EDT | 115.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 377 | 283 | 31.93% |
| DIS240614C00116000 | 2024-05-29 1:24PM EDT | 116.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 26 | 327 | 32.32% |
| DIS240614C00117000 | 2024-05-29 1:20PM EDT | 117.00 | 0.07 | 0.03 | 0.06 | -0.09 | -56.25% | 20 | 244 | 33.20% |
| DIS240614C00118000 | 2024-05-29 2:21PM EDT | 118.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 29 | 23 | 32.81% |
| DIS240614C00119000 | 2024-05-29 2:21PM EDT | 119.00 | 0.04 | 0.01 | 0.05 | -0.13 | -76.47% | 9 | 31 | 35.35% |
| DIS240614C00120000 | 2024-05-29 11:51AM EDT | 120.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 52 | 238 | 35.74% |
| DIS240614C00121000 | 2024-05-20 9:39AM EDT | 121.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 35.94% |
| DIS240614C00122000 | 2024-05-21 9:50AM EDT | 122.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 1 | 14 | 37.31% |
| DIS240614C00123000 | 2024-05-16 3:53PM EDT | 123.00 | 0.19 | 0.01 | 0.07 | 0.00 | - | 2 | 10 | 43.36% |
| DIS240614C00124000 | 2024-05-07 3:39PM EDT | 124.00 | 0.22 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 40.23% |
| DIS240614C00125000 | 2024-05-29 3:07PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.04 | -44.44% | 1 | 30 | 41.41% |
| DIS240614C00126000 | 2024-05-20 3:09PM EDT | 126.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 44 | 42.77% |
| DIS240614C00130000 | 2024-05-28 10:39AM EDT | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 52 | 45.70% |
| DIS240614C00135000 | 2024-05-29 9:40AM EDT | 135.00 | 0.80 | 0.00 | 0.04 | +0.79 | +7,900.01% | 1 | 137 | 51.56% |
| DIS240614C00140000 | 2024-05-15 10:38AM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 63.67% |
| DIS240614C00155000 | 2024-05-06 2:22PM EDT | 155.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 1 | 82.42% |
| DIS240614C00160000 | 2024-05-15 9:32AM EDT | 160.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 15 | 25 | 81.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614P00065000 | 2024-05-07 9:40AM EDT | 65.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | - | 12 | 90.63% |
| DIS240614P00080000 | 2024-05-16 3:00PM EDT | 80.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | - | 8 | 44.53% |
| DIS240614P00085000 | 2024-05-28 3:53PM EDT | 85.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 65 | 33.99% |
| DIS240614P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.35 | 0.02 | 0.13 | 0.00 | - | 1 | 53 | 32.32% |
| DIS240614P00091000 | 2024-05-29 10:38AM EDT | 91.00 | 0.07 | 0.01 | 0.17 | +0.02 | +40.00% | 2 | 17 | 31.54% |
| DIS240614P00092000 | 2024-05-28 9:40AM EDT | 92.00 | 0.05 | 0.03 | 0.16 | 0.00 | - | 1 | 1 | 28.52% |
| DIS240614P00093000 | 2024-05-24 11:49AM EDT | 93.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 3 | 19 | 27.98% |
| DIS240614P00094000 | 2024-05-28 2:57PM EDT | 94.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 2 | 78 | 22.27% |
| DIS240614P00095000 | 2024-05-29 2:54PM EDT | 95.00 | 0.15 | 0.14 | 0.17 | -0.26 | -63.41% | 2 | 359 | 21.00% |
| DIS240614P00096000 | 2024-05-29 2:43PM EDT | 96.00 | 0.22 | 0.21 | 0.24 | +0.08 | +57.14% | 14 | 141 | 20.12% |
| DIS240614P00097000 | 2024-05-29 2:24PM EDT | 97.00 | 0.30 | 0.31 | 0.35 | +0.08 | +36.36% | 33 | 309 | 19.43% |
| DIS240614P00098000 | 2024-05-29 2:54PM EDT | 98.00 | 0.47 | 0.47 | 0.51 | +0.12 | +34.29% | 19 | 249 | 18.85% |
| DIS240614P00099000 | 2024-05-29 1:39PM EDT | 99.00 | 0.66 | 0.69 | 0.72 | +0.19 | +40.43% | 21 | 254 | 18.12% |
| DIS240614P00100000 | 2024-05-29 3:21PM EDT | 100.00 | 1.06 | 1.01 | 1.06 | +0.36 | +51.43% | 26 | 738 | 18.04% |
| DIS240614P00101000 | 2024-05-29 2:49PM EDT | 101.00 | 1.43 | 1.43 | 1.47 | +0.34 | +31.19% | 188 | 4,470 | 17.65% |
| DIS240614P00102000 | 2024-05-29 3:04PM EDT | 102.00 | 1.94 | 1.94 | 2.01 | +0.54 | +38.57% | 131 | 4,670 | 17.60% |
| DIS240614P00103000 | 2024-05-29 1:52PM EDT | 103.00 | 2.36 | 2.57 | 2.77 | +0.46 | +24.21% | 22 | 5,780 | 19.07% |
| DIS240614P00104000 | 2024-05-29 2:12PM EDT | 104.00 | 3.23 | 3.25 | 3.40 | +0.80 | +32.92% | 9 | 149 | 17.77% |
| DIS240614P00105000 | 2024-05-29 2:43PM EDT | 105.00 | 4.10 | 4.10 | 4.25 | +0.87 | +26.93% | 6 | 273 | 18.51% |
| DIS240614P00106000 | 2024-05-29 2:50PM EDT | 106.00 | 4.97 | 5.00 | 5.15 | +0.85 | +20.63% | 5 | 43 | 19.43% |
| DIS240614P00107000 | 2024-05-29 2:33PM EDT | 107.00 | 5.85 | 5.75 | 6.10 | +1.23 | +26.62% | 6 | 128 | 20.85% |
| DIS240614P00108000 | 2024-05-23 3:33PM EDT | 108.00 | 7.34 | 6.50 | 7.05 | 0.00 | - | 2 | 84 | 21.92% |
| DIS240614P00109000 | 2024-05-29 2:50PM EDT | 109.00 | 7.85 | 7.80 | 8.00 | +0.20 | +2.61% | 4 | 56 | 22.46% |
| DIS240614P00110000 | 2024-05-29 3:13PM EDT | 110.00 | 8.99 | 8.55 | 9.05 | +0.44 | +5.15% | 1 | 1,005 | 26.37% |
| DIS240614P00111000 | 2024-05-24 1:43PM EDT | 111.00 | 9.24 | 9.45 | 9.95 | 0.00 | - | 9 | 23 | 24.32% |
| DIS240614P00112000 | 2024-05-17 2:35PM EDT | 112.00 | 8.95 | 10.60 | 11.15 | 0.00 | - | 1 | 52 | 33.79% |
| DIS240614P00113000 | 2024-05-24 3:18PM EDT | 113.00 | 11.56 | 11.50 | 12.10 | 0.00 | - | 2 | 11 | 34.38% |
| DIS240614P00114000 | 2024-05-22 12:02PM EDT | 114.00 | 10.63 | 12.65 | 13.25 | 0.00 | - | 1 | 9 | 41.02% |
| DIS240614P00115000 | 2024-05-24 10:13AM EDT | 115.00 | 13.63 | 13.75 | 14.00 | 0.00 | - | 10 | 1 | 34.38% |
| DIS240614P00116000 | 2024-05-22 9:49AM EDT | 116.00 | 13.25 | 14.75 | 15.05 | 0.00 | - | 20 | 0 | 38.48% |
| DIS240614P00117000 | 2024-05-08 3:20PM EDT | 117.00 | 11.62 | 15.75 | 16.00 | 0.00 | - | - | 4 | 37.99% |
| DIS240614P00119000 | 2024-05-22 2:44PM EDT | 119.00 | 15.65 | 17.65 | 18.00 | 0.00 | - | 4 | 1 | 41.60% |
| DIS240614P00120000 | 2024-05-22 2:40PM EDT | 120.00 | 17.05 | 18.60 | 19.00 | 0.00 | - | 21 | 5 | 43.26% |
| DIS240614P00121000 | 2024-05-07 2:03PM EDT | 121.00 | 16.35 | 19.50 | 20.05 | 0.00 | - | - | 0 | 47.56% |
| DIS240614P00124000 | 2024-05-07 10:37AM EDT | 124.00 | 18.65 | 22.60 | 23.05 | 0.00 | - | 1 | 0 | 52.73% |
| DIS240614P00125000 | 2024-05-06 2:12PM EDT | 125.00 | 9.85 | 23.55 | 24.25 | 0.00 | - | - | 0 | 62.79% |
© 2024 Yahoo. All rights reserved.