The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 33.00 | 25.10 | 26.00 | 0.00 | - | 1 | 17 | 91.60% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 33.13 | 25.30 | 26.35 | 0.00 | - | 1 | 1 | 70.65% |
| DIS240621C00080000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 26.25 | 25.95 | 26.55 | 0.00 | - | 3 | 1,955 | 60.45% |
| DIS240719C00080000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 25.46 | 26.10 | 26.70 | 0.00 | - | 1 | 162 | 53.30% |
| DIS240816C00080000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 26.60 | 26.25 | 26.85 | -8.41 | -19.37% | 1 | 27 | 46.80% |
| DIS240920C00080000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 27.50 | 26.85 | 27.50 | 0.00 | - | 2 | 1,141 | 45.44% |
| DIS241018C00080000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 27.70 | 27.35 | 27.70 | +0.23 | +0.84% | 1 | 17 | 42.70% |
| DIS250117C00080000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 29.09 | 28.60 | 29.25 | 0.00 | - | 111 | 1,943 | 41.72% |
| DIS250321C00080000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 29.30 | 28.95 | 31.40 | 0.00 | - | 10 | 96 | 45.63% |
| DIS250620C00080000 | 2024-05-07 3:35PM EDT | 2025-06-20 | 31.90 | 29.55 | 33.65 | 0.00 | - | 40 | 744 | 47.35% |
| DIS251219C00080000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 34.40 | 31.55 | 36.50 | 0.00 | - | 3 | 597 | 46.60% |
| DIS260116C00080000 | 2024-05-08 12:37PM EDT | 2026-01-16 | 34.10 | 34.10 | 34.55 | -0.30 | -0.87% | 3 | 438 | 40.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,201 | 106.25% |
| DIS240517P00080000 | 2024-05-07 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 519 | 64.06% |
| DIS240524P00080000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 29 | 62.70% |
| DIS240621P00080000 | 2024-05-08 12:13PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 10,450 | 31.25% |
| DIS240719P00080000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.15 | -0.04 | -40.00% | 11 | 2,189 | 32.52% |
| DIS240816P00080000 | 2024-05-08 12:19PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.28 | -0.03 | -12.00% | 9 | 36 | 31.01% |
| DIS240920P00080000 | 2024-05-07 1:27PM EDT | 2024-09-20 | 0.41 | 0.23 | 0.51 | 0.00 | - | 176 | 5,398 | 30.32% |
| DIS241018P00080000 | 2024-05-08 11:32AM EDT | 2024-10-18 | 0.49 | 0.48 | 0.51 | -0.05 | -9.26% | 2 | 525 | 27.61% |
| DIS250117P00080000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 1.17 | 1.15 | 1.20 | -0.09 | -7.14% | 33 | 12,712 | 27.61% |
| DIS250321P00080000 | 2024-05-07 3:54PM EDT | 2025-03-21 | 1.74 | 1.57 | 1.70 | 0.00 | - | 57 | 165 | 27.52% |
| DIS250620P00080000 | 2024-05-08 11:18AM EDT | 2025-06-20 | 2.28 | 2.19 | 2.35 | -0.17 | -6.94% | 27 | 4,543 | 27.10% |
| DIS251219P00080000 | 2024-05-07 3:59PM EDT | 2025-12-19 | 3.50 | 3.55 | 3.75 | 0.00 | - | 14 | 1,553 | 27.01% |
| DIS260116P00080000 | 2024-05-08 12:28PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 3 | 1,077 | 26.83% |
© 2024 Yahoo. All rights reserved.