The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00145000 | 2024-05-07 10:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,072 | 118.75% |
| DIS240517C00145000 | 2024-05-08 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,300 | 50.00% |
| DIS240524C00145000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 52.34% |
| DIS240621C00145000 | 2024-05-08 1:43PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.20 | -0.03 | -37.50% | 16 | 2,249 | 46.68% |
| DIS240719C00145000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.08 | 0.00 | - | 297 | 962 | 32.03% |
| DIS240816C00145000 | 2024-05-08 1:39PM EDT | 2024-08-16 | 0.20 | 0.17 | 0.21 | 0.00 | - | 204 | 347 | 31.45% |
| DIS240920C00145000 | 2024-05-08 11:56AM EDT | 2024-09-20 | 0.26 | 0.23 | 0.30 | +0.04 | +18.18% | 178 | 655 | 28.81% |
| DIS241018C00145000 | 2024-05-07 2:45PM EDT | 2024-10-18 | 0.40 | 0.33 | 0.38 | 0.00 | - | 25 | 169 | 27.39% |
| DIS250117C00145000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 1.07 | 0.87 | 1.16 | -0.08 | -6.96% | 17 | 1,217 | 28.06% |
| DIS250321C00145000 | 2024-05-08 12:59PM EDT | 2025-03-21 | 1.81 | 1.72 | 1.81 | -0.14 | -7.18% | 1 | 253 | 28.35% |
| DIS250620C00145000 | 2024-05-07 2:36PM EDT | 2025-06-20 | 2.92 | 2.72 | 3.30 | 0.00 | - | 42 | 778 | 30.23% |
| DIS251219C00145000 | 2024-05-08 3:44PM EDT | 2025-12-19 | 5.15 | 4.30 | 6.00 | +0.25 | +5.10% | 15 | 96 | 31.62% |
| DIS260116C00145000 | 2024-05-08 10:01AM EDT | 2026-01-16 | 5.60 | 5.35 | 6.60 | +0.22 | +4.09% | 7 | 461 | 32.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 2024-06-21 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 169.21% |
| DIS241018P00145000 | 2024-05-06 10:32AM EDT | 2024-10-18 | 29.65 | 39.15 | 39.90 | 0.00 | - | 2 | 0 | 26.93% |
| DIS250117P00145000 | 2024-05-08 3:11PM EDT | 2025-01-17 | 39.20 | 39.10 | 40.05 | -0.78 | -1.95% | 285 | 51 | 23.18% |
| DIS250321P00145000 | 2024-04-29 10:36AM EDT | 2025-03-21 | 33.00 | 37.55 | 41.65 | 0.00 | - | 1 | 2 | 29.63% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 2025-06-20 | 29.25 | 37.00 | 42.00 | 0.00 | - | 25 | 0 | 27.41% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 2026-01-16 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
© 2024 Yahoo. All rights reserved.