The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00115000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,762 | 4,852 | 25.00% |
| DIS240517C00115000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29,247 | 22,569 | 12.50% |
| DIS240524C00115000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 345 | 501 | 12.50% |
| DIS240531C00115000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 352 | 278 | 6.25% |
| DIS240607C00115000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 905 | 703 | 6.25% |
| DIS240614C00115000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 0.64 | 0.00 | 0.00 | 0.00 | - | 91 | 118 | 6.25% |
| DIS240621C00115000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26,127 | 25,719 | 6.25% |
| DIS240719C00115000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4,218 | 4,031 | 6.25% |
| DIS240816C00115000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,261 | 1,346 | 3.13% |
| DIS240920C00115000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,302 | 7,596 | 3.13% |
| DIS241018C00115000 | 2024-05-07 3:40PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 198 | 697 | 3.13% |
| DIS250117C00115000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 670 | 3,808 | 3.13% |
| DIS250321C00115000 | 2024-05-07 3:39PM EDT | 2025-03-21 | 8.31 | 0.00 | 0.00 | 0.00 | - | 44 | 347 | 1.56% |
| DIS250620C00115000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 329 | 3,369 | 1.56% |
| DIS251219C00115000 | 2024-05-07 3:58PM EDT | 2025-12-19 | 13.57 | 0.00 | 0.00 | 0.00 | - | 36 | 809 | 1.56% |
| DIS260116C00115000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 13.88 | 0.00 | 0.00 | 0.00 | - | 341 | 2,229 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00115000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1,468 | 2,047 | 0.00% |
| DIS240517P00115000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 9.32 | 0.00 | 0.00 | 0.00 | - | 602 | 3,965 | 0.00% |
| DIS240524P00115000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 9.38 | 0.00 | 0.00 | 0.00 | - | 30 | 128 | 0.00% |
| DIS240531P00115000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 96 | 246 | 0.00% |
| DIS240607P00115000 | 2024-05-07 12:39PM EDT | 2024-06-07 | 10.47 | 0.00 | 0.00 | 0.00 | - | 34 | 42 | 0.00% |
| DIS240614P00115000 | 2024-05-07 3:43PM EDT | 2024-06-14 | 9.50 | 0.00 | 0.00 | 0.00 | - | 46 | 138 | 0.00% |
| DIS240621P00115000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 570 | 5,986 | 0.00% |
| DIS240719P00115000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 10.22 | 0.00 | 0.00 | 0.00 | - | 90 | 1,509 | 0.00% |
| DIS240816P00115000 | 2024-05-07 3:18PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 47 | 1,163 | 0.00% |
| DIS240920P00115000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 433 | 2,762 | 0.00% |
| DIS241018P00115000 | 2024-05-07 3:14PM EDT | 2024-10-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 38 | 1,580 | 0.00% |
| DIS250117P00115000 | 2024-05-07 2:43PM EDT | 2025-01-17 | 13.28 | 0.00 | 0.00 | 0.00 | - | 20 | 3,849 | 0.00% |
| DIS250321P00115000 | 2024-05-07 11:32AM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 434 | 0.00% |
| DIS250620P00115000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 23 | 806 | 0.00% |
| DIS251219P00115000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.57 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| DIS260116P00115000 | 2024-05-07 11:42AM EDT | 2026-01-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 0.00% |
© 2024 Yahoo. All rights reserved.