The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00060000 | 2024-03-28 10:16AM EDT | 60.00 | 66.23 | 53.15 | 57.05 | 0.00 | - | 1 | 1 | 105.73% |
| DIS250321C00065000 | 2024-05-20 1:13PM EDT | 65.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321C00070000 | 2024-05-23 9:37AM EDT | 70.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DIS250321C00075000 | 2024-05-17 11:20AM EDT | 75.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321C00080000 | 2024-05-23 1:03PM EDT | 80.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250321C00085000 | 2024-05-28 11:58AM EDT | 85.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321C00090000 | 2024-05-20 10:33AM EDT | 90.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250321C00095000 | 2024-05-24 1:27PM EDT | 95.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS250321C00100000 | 2024-05-28 12:33PM EDT | 100.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321C00105000 | 2024-05-28 3:20PM EDT | 105.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DIS250321C00110000 | 2024-05-28 1:00PM EDT | 110.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DIS250321C00115000 | 2024-05-23 1:33PM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DIS250321C00120000 | 2024-05-24 3:36PM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| DIS250321C00125000 | 2024-05-24 3:05PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS250321C00130000 | 2024-05-28 12:08PM EDT | 130.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DIS250321C00135000 | 2024-05-24 3:02PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS250321C00140000 | 2024-05-28 11:06AM EDT | 140.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DIS250321C00145000 | 2024-05-28 9:56AM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS250321C00150000 | 2024-05-23 11:02AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIS250321C00155000 | 2024-05-20 11:44AM EDT | 155.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250321C00160000 | 2024-05-23 2:53PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250321C00165000 | 2024-05-23 3:25PM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| DIS250321C00170000 | 2024-05-23 11:13AM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250321C00175000 | 2024-05-28 3:47PM EDT | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIS250321C00180000 | 2024-05-22 2:45PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00060000 | 2024-05-15 3:27PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250321P00065000 | 2024-05-20 12:22PM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DIS250321P00070000 | 2024-05-28 3:01PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS250321P00075000 | 2024-05-23 3:57PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250321P00080000 | 2024-05-28 9:38AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250321P00085000 | 2024-05-23 10:52AM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS250321P00090000 | 2024-05-28 2:33PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| DIS250321P00095000 | 2024-05-28 10:15AM EDT | 95.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS250321P00100000 | 2024-05-28 10:32AM EDT | 100.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIS250321P00105000 | 2024-05-21 12:06PM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250321P00110000 | 2024-05-24 12:28PM EDT | 110.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIS250321P00115000 | 2024-05-28 10:42AM EDT | 115.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS250321P00120000 | 2024-05-20 9:52AM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS250321P00125000 | 2024-05-20 3:31PM EDT | 125.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00130000 | 2024-05-02 2:24PM EDT | 130.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 28.91% |
| DIS250321P00145000 | 2024-04-29 10:36AM EDT | 145.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 150.00 | 36.70 | 46.20 | 50.35 | 0.00 | - | 5 | 0 | 37.93% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 46.65 | 51.20 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.