The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 2 | 8 |
| 48.60 | 0.00 | - | - | 1 | 70.00 | 0.03 | 0.00 | - | 1 | 11 |
| 30.68 | -6.63 | -17.77% | 1 | 6 | 75.00 | 0.25 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 212 | 1,201 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 2 | 549 |
| - | - | - | - | - | 87.00 | 0.01 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 89.00 | 0.07 | 0.00 | - | - | 110 |
| 15.50 | -0.18 | -1.15% | 7 | 120 | 90.00 | 0.01 | 0.00 | - | 102 | 3,269 |
| 14.73 | 0.00 | - | 4 | 15 | 91.00 | 0.01 | 0.00 | - | 370 | 1,695 |
| - | - | - | - | - | 92.00 | 0.01 | 0.00 | - | 1 | 680 |
| - | - | - | - | - | 93.00 | 0.01 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 94.00 | 0.01 | 0.00 | - | 126 | 743 |
| 11.20 | +0.90 | +8.74% | 5 | 17 | 95.00 | 0.01 | -0.01 | -50.00% | 2 | 764 |
| 9.22 | 0.00 | - | 2 | 4 | 96.00 | 0.01 | 0.00 | - | 1 | 268 |
| - | - | - | - | - | 97.00 | 0.01 | 0.00 | - | 208 | 1,242 |
| 7.65 | -0.25 | -3.16% | 19 | 39 | 98.00 | 0.01 | -0.01 | -50.00% | 254 | 1,690 |
| - | - | - | - | - | 99.00 | 0.01 | -0.02 | -66.67% | 360 | 953 |
| 5.56 | -0.32 | -5.44% | 45 | 206 | 100.00 | 0.02 | -0.02 | -50.00% | 1,585 | 7,167 |
| 4.55 | 0.00 | - | 10 | 71 | 101.00 | 0.02 | -0.04 | -66.67% | 803 | 2,050 |
| 3.50 | -0.50 | -12.50% | 87 | 283 | 102.00 | 0.07 | -0.09 | -56.25% | 1,385 | 2,687 |
| 2.60 | +0.07 | +2.77% | 168 | 267 | 103.00 | 0.08 | -0.18 | -69.23% | 2,846 | 2,639 |
| 1.70 | -0.30 | -15.00% | 814 | 643 | 104.00 | 0.19 | -0.23 | -54.76% | 4,354 | 3,757 |
| 1.00 | -0.42 | -29.58% | 5,803 | 3,091 | 105.00 | 0.48 | -0.36 | -42.86% | 11,044 | 5,848 |
| 0.53 | -0.34 | -39.08% | 9,818 | 4,836 | 106.00 | 1.77 | +0.47 | +36.15% | 2,143 | 4,727 |
| 0.27 | -0.21 | -43.75% | 11,018 | 5,962 | 107.00 | 2.50 | +0.25 | +11.11% | 592 | 3,569 |
| 0.16 | -0.23 | -58.97% | 6,282 | 12,459 | 108.00 | 2.62 | -0.43 | -14.10% | 215 | 1,444 |
| 0.10 | -0.11 | -52.38% | 4,148 | 2,827 | 109.00 | 3.58 | -0.08 | -2.19% | 161 | 2,039 |
| 0.07 | -0.07 | -50.00% | 9,283 | 6,643 | 110.00 | 4.54 | -0.48 | -9.56% | 352 | 3,626 |
| 0.04 | -0.07 | -63.64% | 1,147 | 2,198 | 111.00 | 5.56 | +0.16 | +2.96% | 53 | 1,951 |
| 0.03 | -0.04 | -57.14% | 1,014 | 7,376 | 112.00 | 6.55 | +0.05 | +0.77% | 137 | 2,457 |
| 0.03 | -0.04 | -57.14% | 1,884 | 4,888 | 113.00 | 7.64 | +0.04 | +0.53% | 160 | 1,643 |
| 0.03 | -0.04 | -57.14% | 203 | 1,793 | 114.00 | 7.56 | -0.69 | -8.36% | 1,331 | 878 |
| 0.02 | -0.02 | -50.00% | 803 | 4,852 | 115.00 | 9.53 | -0.32 | -3.25% | 8,831 | 2,047 |
| 0.01 | -0.03 | -75.00% | 489 | 2,409 | 116.00 | 10.90 | +0.15 | +1.40% | 3,748 | 748 |
| 0.01 | -0.04 | -80.00% | 866 | 4,742 | 117.00 | 11.55 | -0.31 | -2.61% | 4,167 | 635 |
| 0.01 | -0.03 | -75.00% | 365 | 2,138 | 118.00 | 12.80 | -0.10 | -0.78% | 494 | 71 |
| 0.01 | -0.04 | -80.00% | 301 | 1,102 | 119.00 | 13.45 | -0.62 | -4.41% | 188 | 26 |
| 0.01 | -0.01 | -50.00% | 2,397 | 9,046 | 120.00 | 14.50 | +0.30 | +2.11% | 2,575 | 524 |
| 0.01 | -0.01 | -50.00% | 2,277 | 1,208 | 121.00 | 15.25 | -0.14 | -0.91% | 404 | 50 |
| 0.01 | -0.02 | -66.67% | 528 | 1,183 | 122.00 | 16.75 | +0.52 | +3.20% | 1,031 | 118 |
| 0.01 | -0.02 | -66.67% | 178 | 2,090 | 123.00 | 17.40 | 0.00 | - | 182 | 0 |
| 0.01 | 0.00 | - | 38 | 1,418 | 124.00 | 18.80 | +0.55 | +3.01% | 20 | 5 |
| 0.01 | 0.00 | - | 426 | 4,429 | 125.00 | 19.53 | +0.33 | +1.72% | 63 | 14 |
| 0.01 | 0.00 | - | 27 | 2,961 | 126.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 33 | 1,427 | 127.00 | 21.65 | 0.00 | - | 14 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 1,512 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 1,540 | 129.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 111 | 2,524 | 130.00 | 24.85 | +0.40 | +1.64% | 10 | 3 |
| 0.03 | +0.02 | +200.00% | 2 | 985 | 131.00 | 25.45 | +14.88 | +140.78% | 41 | 6 |
| 0.01 | 0.00 | - | 12 | 1,251 | 132.00 | 25.60 | 0.00 | - | 3 | 0 |
| 0.02 | +0.01 | +100.00% | 13 | 1,086 | 133.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 474 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 1,599 | 135.00 | 29.60 | +1.60 | +5.71% | 3 | 1 |
| 0.01 | 0.00 | - | 72 | 90 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 115 | 2,884 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 82 | 1,072 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 749 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 175 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 523 | 160.00 | 47.55 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.