The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00140000 | 2024-05-08 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,884 | 106.25% |
| DIS240517C00140000 | 2024-05-08 1:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 5,599 | 57.81% |
| DIS240524C00140000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 104 | 50.78% |
| DIS240531C00140000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 116 | 44.53% |
| DIS240621C00140000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 9 | 5,143 | 38.09% |
| DIS240719C00140000 | 2024-05-08 3:26PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.15 | -0.02 | -15.38% | 118 | 9,878 | 31.84% |
| DIS240816C00140000 | 2024-05-08 1:04PM EDT | 2024-08-16 | 0.31 | 0.24 | 0.33 | +0.07 | +29.17% | 44 | 92 | 31.01% |
| DIS240920C00140000 | 2024-05-08 3:05PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.39 | -0.02 | -5.13% | 11 | 2,165 | 27.61% |
| DIS241018C00140000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 0.52 | 0.48 | 0.53 | -0.04 | -7.14% | 71 | 1,727 | 26.77% |
| DIS250117C00140000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 1.43 | 1.25 | 1.47 | -0.08 | -5.30% | 302 | 7,129 | 27.57% |
| DIS250321C00140000 | 2024-05-07 3:29PM EDT | 2025-03-21 | 2.30 | 2.24 | 2.34 | -0.25 | -9.80% | 1 | 218 | 28.42% |
| DIS250620C00140000 | 2024-05-08 10:18AM EDT | 2025-06-20 | 3.80 | 3.45 | 3.85 | 0.00 | - | 2 | 1,190 | 29.85% |
| DIS251219C00140000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 6.21 | 5.80 | 6.35 | +0.18 | +2.99% | 2 | 392 | 30.54% |
| DIS260116C00140000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 6.48 | 6.30 | 7.35 | -0.17 | -2.56% | 191 | 1,826 | 31.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 27.90 | 33.95 | 35.10 | 0.00 | - | 4 | 1 | 108.89% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 27.15 | 34.15 | 34.85 | 0.00 | - | 2 | 0 | 45.41% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00140000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 33.90 | 34.15 | 34.90 | 0.00 | - | 42 | 0 | 26.95% |
| DIS241018P00140000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 34.25 | 34.20 | 34.90 | +13.00 | +61.18% | 1 | 4 | 24.56% |
| DIS250117P00140000 | 2024-05-08 3:11PM EDT | 2025-01-17 | 34.20 | 34.15 | 35.00 | -0.45 | -1.30% | 71 | 5 | 20.75% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 32.55 | 36.60 | 0.00 | - | 1 | 5 | 27.26% |
| DIS250620P00140000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 34.50 | 33.65 | 35.70 | +5.55 | +19.17% | 2 | 22 | 20.39% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 47.62% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 36.00 | 33.80 | 35.85 | 0.00 | - | 3 | 6 | 17.15% |
© 2024 Yahoo. All rights reserved.