The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241011C00115000 | 2024-10-03 11:59AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 53.13% |
| DIS241018C00115000 | 2024-10-04 2:43PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 3,295 | 43.36% |
| DIS241025C00115000 | 2024-10-04 10:41AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.11 | -0.06 | -54.55% | 1 | 2 | 42.29% |
| DIS241101C00115000 | 2024-10-01 1:16PM EDT | 2024-11-01 | 0.06 | 0.01 | 0.20 | 0.00 | - | 21 | 67 | 40.48% |
| DIS241108C00115000 | 2024-10-01 10:44AM EDT | 2024-11-08 | 0.31 | 0.00 | 0.29 | 0.00 | - | 2 | 2 | 38.87% |
| DIS241115C00115000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 0.39 | 0.37 | 0.49 | +0.05 | +14.71% | 71 | 2,907 | 39.84% |
| DIS241220C00115000 | 2024-10-04 1:34PM EDT | 2024-12-20 | 0.67 | 0.66 | 0.71 | +0.02 | +3.08% | 108 | 4,122 | 32.15% |
| DIS250117C00115000 | 2024-10-04 1:20PM EDT | 2025-01-17 | 0.90 | 0.93 | 0.98 | +0.10 | +12.50% | 17 | 15,796 | 30.08% |
| DIS250321C00115000 | 2024-10-04 2:43PM EDT | 2025-03-21 | 1.84 | 1.76 | 2.01 | +0.12 | +6.98% | 12 | 1,931 | 30.07% |
| DIS250417C00115000 | 2024-10-04 2:55PM EDT | 2025-04-17 | 2.13 | 2.27 | 2.34 | +0.16 | +8.12% | 3 | 90 | 29.54% |
| DIS250620C00115000 | 2024-10-04 3:56PM EDT | 2025-06-20 | 3.40 | 3.35 | 3.45 | +0.25 | +7.94% | 59 | 4,398 | 30.04% |
| DIS250815C00115000 | 2024-10-04 3:47PM EDT | 2025-08-15 | 4.30 | 4.20 | 4.35 | -0.34 | -7.33% | 2 | 278 | 30.25% |
| DIS250919C00115000 | 2024-10-04 3:53PM EDT | 2025-09-19 | 4.75 | 4.70 | 4.80 | +0.35 | +7.95% | 2 | 383 | 30.08% |
| DIS251219C00115000 | 2024-10-02 1:35PM EDT | 2025-12-19 | 5.60 | 6.05 | 6.30 | 0.00 | - | 2 | 1,170 | 30.76% |
| DIS260116C00115000 | 2024-10-04 3:31PM EDT | 2026-01-16 | 6.46 | 6.45 | 6.65 | +0.58 | +9.86% | 12 | 3,646 | 30.70% |
| DIS261218C00115000 | 2024-09-30 3:58PM EDT | 2026-12-18 | 11.15 | 10.90 | 11.20 | 0.00 | - | 1 | 238 | 31.78% |
| DIS270115C00115000 | 2024-10-02 10:21AM EDT | 2027-01-15 | 10.69 | 11.10 | 11.55 | 0.00 | - | 59 | 84 | 31.86% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018P00115000 | 2024-10-04 3:38PM EDT | 2024-10-18 | 20.00 | 19.70 | 20.05 | -1.57 | -7.28% | 212 | 90 | 58.40% |
| DIS241115P00115000 | 2024-10-04 10:32AM EDT | 2024-11-15 | 20.86 | 19.75 | 19.95 | -0.59 | -2.75% | 16 | 1 | 29.10% |
| DIS241220P00115000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 19.80 | 19.80 | 20.30 | +0.83 | +4.38% | 13 | 1 | 28.71% |
| DIS250117P00115000 | 2024-10-01 3:56PM EDT | 2025-01-17 | 21.00 | 19.95 | 20.20 | 0.00 | - | 17 | 369 | 23.19% |
| DIS250321P00115000 | 2024-09-27 1:59PM EDT | 2025-03-21 | 19.30 | 20.40 | 20.95 | 0.00 | - | 2 | 6 | 24.61% |
| DIS250417P00115000 | 2024-09-09 10:40AM EDT | 2025-04-17 | 27.00 | 20.50 | 21.70 | 0.00 | - | 2 | 91 | 27.10% |
| DIS250620P00115000 | 2024-10-01 9:52AM EDT | 2025-06-20 | 21.45 | 20.95 | 21.30 | 0.00 | - | 1 | 495 | 21.62% |
| DIS250815P00115000 | 2024-09-26 12:49PM EDT | 2025-08-15 | 21.30 | 21.40 | 22.70 | 0.00 | - | 13 | 46 | 25.15% |
| DIS250919P00115000 | 2024-08-29 3:42PM EDT | 2025-09-19 | 25.55 | 20.60 | 21.80 | 0.00 | - | 2 | 4 | 20.61% |
| DIS251219P00115000 | 2024-09-24 10:46AM EDT | 2025-12-19 | 23.44 | 22.10 | 23.35 | 0.00 | - | 10 | 210 | 23.19% |
| DIS260116P00115000 | 2024-09-30 10:52AM EDT | 2026-01-16 | 22.05 | 21.70 | 23.45 | 0.00 | - | 13 | 595 | 22.77% |
| DIS261218P00115000 | 2024-09-17 2:38PM EDT | 2026-12-18 | 26.23 | 24.05 | 25.45 | 0.00 | - | 50 | 12 | 21.44% |
© 2024 Yahoo. All rights reserved.