The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00085000 | 2024-05-07 10:45AM EDT | 2024-05-17 | 20.00 | 20.20 | 21.10 | 0.00 | - | 27 | 32 | 75.98% |
| DIS240621C00085000 | 2024-05-07 1:57PM EDT | 2024-06-21 | 20.30 | 20.70 | 21.55 | 0.00 | - | 42 | 2,991 | 53.52% |
| DIS240719C00085000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 21.60 | 21.00 | 21.65 | -0.42 | -1.91% | 2 | 272 | 43.14% |
| DIS240920C00085000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 33.39 | 22.25 | 22.65 | 0.00 | - | 16 | 679 | 38.84% |
| DIS241018C00085000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 24.00 | 22.70 | 23.25 | 0.00 | - | 1 | 21 | 38.84% |
| DIS250117C00085000 | 2024-05-08 2:37PM EDT | 2025-01-17 | 24.62 | 24.20 | 24.70 | -0.53 | -2.11% | 1 | 3,496 | 37.32% |
| DIS250321C00085000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 26.05 | 25.60 | 26.10 | -0.25 | -0.95% | 1 | 109 | 38.37% |
| DIS250620C00085000 | 2024-05-07 9:35AM EDT | 2025-06-20 | 29.00 | 27.30 | 28.75 | 0.00 | - | 1 | 679 | 41.66% |
| DIS251219C00085000 | 2024-05-08 3:43PM EDT | 2025-12-19 | 30.40 | 30.05 | 30.80 | +0.90 | +3.05% | 4 | 563 | 39.53% |
| DIS260116C00085000 | 2024-05-08 1:49PM EDT | 2026-01-16 | 30.40 | 28.05 | 32.80 | +0.79 | +2.67% | 1 | 496 | 43.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 549 | 93.75% |
| DIS240517P00085000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 49.22% |
| DIS240524P00085000 | 2024-05-08 1:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 240 | 52 | 54.69% |
| DIS240531P00085000 | 2024-05-07 1:54PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 5 | 36.13% |
| DIS240621P00085000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1,052 | 12,238 | 29.69% |
| DIS240719P00085000 | 2024-05-08 2:31PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.21 | 0.00 | - | 6 | 1,686 | 28.13% |
| DIS240816P00085000 | 2024-05-08 2:00PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.46 | -0.02 | -4.26% | 17 | 112 | 28.25% |
| DIS240920P00085000 | 2024-05-08 1:17PM EDT | 2024-09-20 | 0.63 | 0.63 | 0.65 | -0.06 | -8.70% | 8 | 2,092 | 26.51% |
| DIS241018P00085000 | 2024-05-08 11:45AM EDT | 2024-10-18 | 0.84 | 0.81 | 0.84 | -0.03 | -3.45% | 129 | 264 | 25.87% |
| DIS250117P00085000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 1.75 | 1.70 | 1.76 | -0.15 | -7.89% | 179 | 13,047 | 26.14% |
| DIS250321P00085000 | 2024-05-08 11:49AM EDT | 2025-03-21 | 2.36 | 2.33 | 2.42 | -0.11 | -4.45% | 35 | 592 | 26.31% |
| DIS250620P00085000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 252 | 2,804 | 26.15% |
| DIS251219P00085000 | 2024-05-08 1:28PM EDT | 2025-12-19 | 4.70 | 4.55 | 5.75 | -0.10 | -2.08% | 2 | 1,058 | 28.40% |
| DIS260116P00085000 | 2024-05-08 3:10PM EDT | 2026-01-16 | 4.90 | 4.80 | 5.00 | -0.05 | -1.01% | 3 | 2,330 | 25.88% |
© 2024 Yahoo. All rights reserved.