The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00135000 | 2024-05-08 2:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,599 | 93.75% |
| DIS240517C00135000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 27,243 | 50.00% |
| DIS240524C00135000 | 2024-05-08 1:40PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 52 | 1,665 | 48.63% |
| DIS240531C00135000 | 2024-05-08 12:37PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 3 | 148 | 47.75% |
| DIS240607C00135000 | 2024-05-08 12:34PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.11 | +0.01 | +20.00% | 2 | 40 | 41.41% |
| DIS240621C00135000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 28 | 12,101 | 34.86% |
| DIS240719C00135000 | 2024-05-08 12:44PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 28 | 3,029 | 28.71% |
| DIS240816C00135000 | 2024-05-08 12:58PM EDT | 2024-08-16 | 0.36 | 0.36 | 0.40 | -0.01 | -2.70% | 4 | 217 | 28.88% |
| DIS240920C00135000 | 2024-05-08 12:30PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.58 | -0.08 | -12.70% | 80 | 1,471 | 26.98% |
| DIS241018C00135000 | 2024-05-08 1:43PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.78 | -0.06 | -7.41% | 24 | 1,216 | 26.36% |
| DIS250117C00135000 | 2024-05-08 2:23PM EDT | 2025-01-17 | 1.96 | 1.92 | 1.98 | -0.04 | -2.00% | 372 | 6,169 | 27.49% |
| DIS250321C00135000 | 2024-05-08 2:51PM EDT | 2025-03-21 | 2.90 | 2.95 | 3.05 | -0.40 | -12.12% | 11 | 256 | 28.60% |
| DIS250620C00135000 | 2024-05-08 10:51AM EDT | 2025-06-20 | 4.65 | 4.35 | 4.50 | +0.40 | +9.41% | 12 | 1,186 | 29.40% |
| DIS251219C00135000 | 2024-05-08 10:19AM EDT | 2025-12-19 | 7.40 | 7.15 | 7.45 | -0.02 | -0.27% | 18 | 2,371 | 30.79% |
| DIS260116C00135000 | 2024-05-08 2:36PM EDT | 2026-01-16 | 7.55 | 7.45 | 7.70 | -0.05 | -0.66% | 15 | 593 | 30.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00135000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 28.00 | 29.30 | 30.25 | 0.00 | - | 1 | 1 | 157.23% |
| DIS240517P00135000 | 2024-05-06 10:58AM EDT | 2024-05-17 | 19.40 | 29.20 | 30.05 | 0.00 | - | 1 | 2 | 75.78% |
| DIS240621P00135000 | 2024-05-08 3:11PM EDT | 2024-06-21 | 29.30 | 29.10 | 29.80 | -0.79 | -2.63% | 105 | 18 | 41.31% |
| DIS240719P00135000 | 2024-05-07 12:50PM EDT | 2024-07-19 | 30.25 | 29.15 | 29.75 | 0.00 | - | 6 | 0 | 31.40% |
| DIS240920P00135000 | 2024-05-08 11:03AM EDT | 2024-09-20 | 29.15 | 29.15 | 29.90 | +1.25 | +4.48% | 1 | 2 | 25.15% |
| DIS241018P00135000 | 2024-05-08 11:20AM EDT | 2024-10-18 | 29.05 | 29.15 | 29.85 | +6.90 | +31.15% | 1 | 0 | 22.32% |
| DIS250117P00135000 | 2024-05-08 9:51AM EDT | 2025-01-17 | 28.87 | 29.10 | 29.80 | -0.08 | -0.28% | 26 | 166 | 17.43% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 2025-03-21 | 25.40 | 29.30 | 29.90 | 0.00 | - | 1 | 16 | 16.50% |
| DIS250620P00135000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 26.15 | 29.05 | 30.30 | 0.00 | - | 1 | 5 | 16.94% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 0.00% |
| DIS260116P00135000 | 2024-05-07 3:39PM EDT | 2026-01-16 | 30.50 | 30.35 | 32.95 | 0.00 | - | 3 | 57 | 21.56% |
© 2024 Yahoo. All rights reserved.