The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00070000 | 2024-05-22 2:18PM EDT | 2024-06-07 | 33.44 | 30.65 | 32.25 | 0.00 | - | - | 1 | 145.70% |
| DIS240621C00070000 | 2024-05-22 11:25AM EDT | 2024-06-21 | 33.98 | 30.90 | 31.40 | 0.00 | - | 3 | 1,218 | 80.66% |
| DIS240719C00070000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 33.89 | 30.95 | 31.60 | 0.00 | - | 20 | 97 | 59.03% |
| DIS240920C00070000 | 2024-05-29 2:46PM EDT | 2024-09-20 | 32.55 | 30.35 | 33.20 | -1.78 | -5.18% | 1 | 98 | 63.18% |
| DIS241018C00070000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 34.00 | 30.70 | 32.55 | 0.00 | - | 1 | 22 | 50.98% |
| DIS241115C00070000 | 2024-05-24 9:56AM EDT | 2024-11-15 | 33.03 | 32.25 | 35.00 | 0.00 | - | 1 | 1 | 54.91% |
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 2024-12-20 | 33.00 | 31.45 | 33.25 | 0.00 | - | 1 | 2 | 47.53% |
| DIS250117C00070000 | 2024-05-28 1:46PM EDT | 2025-01-17 | 34.50 | 32.20 | 34.40 | 0.00 | - | 30 | 1,229 | 51.47% |
| DIS250321C00070000 | 2024-05-23 9:37AM EDT | 2025-03-21 | 34.40 | 32.65 | 35.15 | 0.00 | - | 28 | 46 | 49.33% |
| DIS250620C00070000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 35.40 | 34.05 | 37.50 | 0.00 | - | 2 | 259 | 52.41% |
| DIS251219C00070000 | 2024-05-28 10:54AM EDT | 2025-12-19 | 38.50 | 36.75 | 37.60 | 0.00 | - | 11 | 432 | 43.54% |
| DIS260116C00070000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 37.20 | 36.85 | 39.50 | 0.00 | - | 2 | 277 | 48.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00070000 | 2024-05-29 10:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 2.12 | -0.02 | -66.67% | 1 | 5 | 309.38% |
| DIS240621P00070000 | 2024-05-29 11:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 8,680 | 53.91% |
| DIS240719P00070000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 539 | 50.59% |
| DIS240816P00070000 | 2024-05-29 2:04PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 10 | 680 | 37.50% |
| DIS240920P00070000 | 2024-05-28 12:51PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 1,702 | 32.91% |
| DIS241018P00070000 | 2024-05-29 10:51AM EDT | 2024-10-18 | 0.23 | 0.12 | 0.23 | +0.06 | +35.29% | 2 | 114 | 32.13% |
| DIS241115P00070000 | 2024-05-29 10:00AM EDT | 2024-11-15 | 0.32 | 0.22 | 0.33 | +0.03 | +10.34% | 2 | 11 | 31.45% |
| DIS241220P00070000 | 2024-05-29 9:59AM EDT | 2024-12-20 | 0.35 | 0.35 | 0.40 | -0.07 | -16.67% | 3 | 36 | 29.76% |
| DIS250117P00070000 | 2024-05-29 10:12AM EDT | 2025-01-17 | 0.44 | 0.47 | 0.58 | -0.05 | -10.20% | 4 | 5,286 | 30.23% |
| DIS250321P00070000 | 2024-05-28 3:01PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.85 | 0.00 | - | 2 | 23 | 42.25% |
| DIS250620P00070000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 1.25 | 1.17 | 1.26 | 0.00 | - | 3 | 5,966 | 28.53% |
| DIS251219P00070000 | 2024-05-28 9:43AM EDT | 2025-12-19 | 2.13 | 2.06 | 2.26 | 0.00 | - | 1 | 2,205 | 28.14% |
| DIS260116P00070000 | 2024-05-29 3:51PM EDT | 2026-01-16 | 2.28 | 2.18 | 2.38 | -0.10 | -4.20% | 1 | 1,433 | 27.96% |
© 2024 Yahoo. All rights reserved.