The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00110000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16,131 | 6,643 | 12.50% |
| DIS240517C00110000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14,396 | 9,821 | 6.25% |
| DIS240524C00110000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,559 | 881 | 6.25% |
| DIS240531C00110000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,503 | 702 | 3.13% |
| DIS240607C00110000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,505 | 940 | 3.13% |
| DIS240614C00110000 | 2024-05-07 3:46PM EDT | 2024-06-14 | 1.63 | 0.00 | 0.00 | 0.00 | - | 386 | 328 | 3.13% |
| DIS240621C00110000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6,165 | 12,504 | 3.13% |
| DIS240719C00110000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3,281 | 3,129 | 3.13% |
| DIS240816C00110000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,028 | 1,970 | 1.56% |
| DIS240920C00110000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,641 | 3,304 | 1.56% |
| DIS241018C00110000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,190 | 1,447 | 1.56% |
| DIS250117C00110000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,468 | 8,712 | 1.56% |
| DIS250321C00110000 | 2024-05-07 3:58PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7,594 | 1,547 | 1.56% |
| DIS250620C00110000 | 2024-05-07 3:51PM EDT | 2025-06-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 144 | 2,487 | 0.78% |
| DIS251219C00110000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 145 | 1,465 | 0.78% |
| DIS260116C00110000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 16.07 | 0.00 | 0.00 | 0.00 | - | 546 | 1,646 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00110000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 5.02 | 0.00 | 0.00 | 0.00 | - | 7,868 | 3,626 | 0.00% |
| DIS240517P00110000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4,360 | 18,334 | 0.00% |
| DIS240524P00110000 | 2024-05-07 2:48PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 104 | 153 | 0.00% |
| DIS240531P00110000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 115 | 119 | 0.00% |
| DIS240607P00110000 | 2024-05-07 3:29PM EDT | 2024-06-07 | 4.80 | 0.00 | 0.00 | 0.00 | - | 49 | 97 | 0.00% |
| DIS240614P00110000 | 2024-05-07 2:52PM EDT | 2024-06-14 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2,037 | 1,010 | 0.00% |
| DIS240621P00110000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2,416 | 8,966 | 0.00% |
| DIS240719P00110000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 490 | 12,877 | 0.00% |
| DIS240816P00110000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 502 | 992 | 0.00% |
| DIS240920P00110000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 7.82 | 0.00 | 0.00 | 0.00 | - | 146 | 2,702 | 0.00% |
| DIS241018P00110000 | 2024-05-07 2:08PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 144 | 1,215 | 0.00% |
| DIS250117P00110000 | 2024-05-07 2:52PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 201 | 8,551 | 0.00% |
| DIS250321P00110000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 8 | 681 | 0.00% |
| DIS250620P00110000 | 2024-05-07 3:43PM EDT | 2025-06-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 38 | 2,854 | 0.00% |
| DIS251219P00110000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 14.11 | 0.00 | 0.00 | 0.00 | - | 9 | 838 | 0.00% |
| DIS260116P00110000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,266 | 0.00% |
© 2024 Yahoo. All rights reserved.