The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00100000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 5.88 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| DIS240517C00100000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1,103 | 1,509 | 0.00% |
| DIS240524C00100000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DIS240531C00100000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | 71 | 63 | 0.00% |
| DIS240607C00100000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 7.10 | 0.00 | 0.00 | 0.00 | - | 45 | 50 | 0.00% |
| DIS240621C00100000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,069 | 14,476 | 0.00% |
| DIS240719C00100000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| DIS240816C00100000 | 2024-05-07 3:57PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| DIS240920C00100000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 283 | 4,590 | 0.00% |
| DIS241018C00100000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 158 | 300 | 0.00% |
| DIS250117C00100000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 778 | 11,966 | 0.00% |
| DIS250321C00100000 | 2024-05-07 3:45PM EDT | 2025-03-21 | 15.74 | 0.00 | 0.00 | 0.00 | - | 579 | 679 | 0.00% |
| DIS250620C00100000 | 2024-05-07 2:25PM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 29 | 3,057 | 0.00% |
| DIS251219C00100000 | 2024-05-07 3:43PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 52 | 1,334 | 0.00% |
| DIS260116C00100000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 214 | 1,494 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00100000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14,034 | 7,167 | 12.50% |
| DIS240517P00100000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,349 | 4,978 | 6.25% |
| DIS240524P00100000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| DIS240531P00100000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| DIS240607P00100000 | 2024-05-07 3:52PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 174 | 119 | 3.13% |
| DIS240614P00100000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 198 | 177 | 3.13% |
| DIS240621P00100000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3,046 | 11,723 | 3.13% |
| DIS240719P00100000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,679 | 2,800 | 3.13% |
| DIS240816P00100000 | 2024-05-07 3:57PM EDT | 2024-08-16 | 3.01 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 3.13% |
| DIS240920P00100000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 1.56% |
| DIS241018P00100000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| DIS250117P00100000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,043 | 7,893 | 1.56% |
| DIS250321P00100000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 99 | 1,735 | 1.56% |
| DIS250620P00100000 | 2024-05-07 2:59PM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| DIS251219P00100000 | 2024-05-07 3:37PM EDT | 2025-12-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| DIS260116P00100000 | 2024-05-07 2:33PM EDT | 2026-01-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 223 | 5,820 | 0.78% |
© 2024 Yahoo. All rights reserved.