The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00125000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 426 | 4,429 | 65.63% |
| DIS240517C00125000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10,583 | 31,124 | 44.53% |
| DIS240524C00125000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.26 | 0.00 | - | 71 | 433 | 48.44% |
| DIS240531C00125000 | 2024-05-08 11:29AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 304 | 392 | 34.18% |
| DIS240607C00125000 | 2024-05-08 12:34PM EDT | 2024-06-07 | 0.14 | 0.07 | 0.20 | +0.05 | +55.56% | 18 | 115 | 34.03% |
| DIS240614C00125000 | 2024-05-08 3:17PM EDT | 2024-06-14 | 0.20 | 0.12 | 0.28 | +0.02 | +11.11% | 2 | 19 | 32.86% |
| DIS240621C00125000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.06 | -20.69% | 273 | 11,307 | 29.49% |
| DIS240719C00125000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 330 | 5,654 | 25.64% |
| DIS240816C00125000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 0.91 | 0.89 | 0.94 | -0.01 | -1.09% | 154 | 1,824 | 27.20% |
| DIS240920C00125000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 1.31 | 1.28 | 1.32 | -0.07 | -5.07% | 178 | 7,154 | 26.01% |
| DIS241018C00125000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 1.76 | 1.68 | 1.74 | -0.10 | -5.38% | 56 | 2,833 | 26.00% |
| DIS250117C00125000 | 2024-05-08 3:20PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | -0.12 | -3.23% | 142 | 7,589 | 27.82% |
| DIS250321C00125000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 4.90 | 4.85 | 5.00 | -0.05 | -1.01% | 237 | 913 | 29.06% |
| DIS250620C00125000 | 2024-05-08 3:07PM EDT | 2025-06-20 | 6.70 | 6.60 | 6.80 | -0.04 | -0.59% | 6 | 1,626 | 30.06% |
| DIS251219C00125000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 10.01 | 9.85 | 10.20 | +0.11 | +1.11% | 3 | 517 | 31.64% |
| DIS260116C00125000 | 2024-05-08 12:20PM EDT | 2026-01-16 | 10.35 | 10.20 | 10.80 | +0.25 | +2.48% | 1,094 | 2,355 | 32.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00125000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 19.53 | 18.30 | 19.85 | +0.33 | +1.72% | 63 | 14 | 117.97% |
| DIS240517P00125000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 20.10 | 18.95 | 20.00 | -0.26 | -1.28% | 60 | 8 | 70.85% |
| DIS240621P00125000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 19.49 | 19.15 | 19.85 | +0.19 | +0.98% | 2,113 | 565 | 30.47% |
| DIS240719P00125000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 19.75 | 19.15 | 20.00 | +0.56 | +2.92% | 7 | 67 | 26.25% |
| DIS240816P00125000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 19.63 | 19.20 | 19.95 | +6.55 | +50.08% | 67 | 99 | 21.73% |
| DIS240920P00125000 | 2024-05-08 11:16AM EDT | 2024-09-20 | 18.80 | 19.30 | 19.95 | -1.21 | -6.05% | 1 | 636 | 18.73% |
| DIS241018P00125000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 19.65 | 19.65 | 20.10 | +7.58 | +62.80% | 2 | 159 | 18.43% |
| DIS250117P00125000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 20.82 | 20.30 | 20.75 | 0.00 | - | 69 | 676 | 18.42% |
| DIS250321P00125000 | 2024-05-03 2:23PM EDT | 2025-03-21 | 16.30 | 20.45 | 21.25 | 0.00 | - | 1 | 69 | 18.52% |
| DIS250620P00125000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 16.30 | 21.40 | 22.10 | 0.00 | - | 1 | 67 | 19.01% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 12.13% |
| DIS260116P00125000 | 2024-05-08 2:27PM EDT | 2026-01-16 | 23.00 | 22.30 | 23.35 | -0.12 | -0.52% | 5 | 603 | 18.31% |
© 2024 Yahoo. All rights reserved.