The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00095000 | 2024-05-08 10:54AM EDT | 2024-05-10 | 11.20 | 10.45 | 10.75 | +0.90 | +8.74% | 5 | 17 | 67.58% |
| DIS240517C00095000 | 2024-05-08 2:20PM EDT | 2024-05-17 | 10.85 | 10.55 | 10.85 | -0.35 | -3.12% | 233 | 653 | 48.44% |
| DIS240524C00095000 | 2024-05-08 2:37PM EDT | 2024-05-24 | 10.78 | 10.45 | 11.05 | -0.29 | -2.62% | 6 | 7 | 42.04% |
| DIS240531C00095000 | 2024-05-07 1:16PM EDT | 2024-05-31 | 10.40 | 10.85 | 11.10 | 0.00 | - | 2 | 7 | 36.33% |
| DIS240607C00095000 | 2024-05-07 10:45AM EDT | 2024-06-07 | 10.63 | 10.90 | 11.30 | 0.00 | - | 1 | 11 | 35.03% |
| DIS240621C00095000 | 2024-05-08 12:32PM EDT | 2024-06-21 | 11.38 | 11.45 | 11.60 | -0.79 | -6.49% | 46 | 4,052 | 32.50% |
| DIS240719C00095000 | 2024-05-08 11:05AM EDT | 2024-07-19 | 11.90 | 11.90 | 12.05 | -0.67 | -5.33% | 32 | 788 | 29.16% |
| DIS240816C00095000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 12.95 | 13.00 | 13.20 | -0.49 | -3.65% | 1 | 24 | 31.84% |
| DIS240920C00095000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 13.96 | 13.90 | 14.05 | -0.36 | -2.51% | 5 | 1,034 | 31.58% |
| DIS241018C00095000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 15.20 | 14.70 | 14.80 | +0.08 | +0.53% | 2 | 511 | 31.98% |
| DIS250117C00095000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 17.00 | 16.90 | 17.05 | -0.52 | -2.97% | 10 | 5,065 | 33.09% |
| DIS250321C00095000 | 2024-05-08 1:41PM EDT | 2025-03-21 | 18.55 | 18.50 | 18.75 | +0.39 | +2.15% | 25 | 178 | 34.53% |
| DIS250620C00095000 | 2024-05-08 3:10PM EDT | 2025-06-20 | 20.64 | 20.25 | 20.75 | -0.29 | -1.39% | 4 | 2,238 | 35.47% |
| DIS251219C00095000 | 2024-05-06 2:38PM EDT | 2025-12-19 | 33.50 | 22.55 | 25.35 | 0.00 | - | 3 | 506 | 39.05% |
| DIS260116C00095000 | 2024-05-07 1:12PM EDT | 2026-01-16 | 24.15 | 23.85 | 25.15 | 0.00 | - | 13 | 575 | 37.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00095000 | 2024-05-08 1:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 764 | 46.88% |
| DIS240517P00095000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 220 | 1,814 | 29.69% |
| DIS240524P00095000 | 2024-05-08 11:31AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 13 | 338 | 27.93% |
| DIS240531P00095000 | 2024-05-08 12:36PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 7 | 154 | 23.93% |
| DIS240607P00095000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.17 | -0.02 | -11.76% | 27 | 81 | 23.00% |
| DIS240621P00095000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 537 | 9,283 | 22.14% |
| DIS240719P00095000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 0.67 | 0.67 | 0.70 | -0.10 | -12.99% | 124 | 3,664 | 21.77% |
| DIS240816P00095000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 1.55 | 1.52 | 1.57 | -0.07 | -4.32% | 99 | 993 | 24.87% |
| DIS240920P00095000 | 2024-05-08 2:57PM EDT | 2024-09-20 | 1.98 | 1.94 | 1.97 | -0.04 | -1.98% | 312 | 2,243 | 23.63% |
| DIS241018P00095000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 2.32 | 2.30 | 2.35 | -0.12 | -4.92% | 47 | 396 | 23.34% |
| DIS250117P00095000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.80 | -0.15 | -3.80% | 507 | 5,915 | 23.91% |
| DIS250321P00095000 | 2024-05-08 12:37PM EDT | 2025-03-21 | 4.60 | 4.60 | 4.70 | -0.13 | -2.75% | 142 | 556 | 24.16% |
| DIS250620P00095000 | 2024-05-07 3:48PM EDT | 2025-06-20 | 5.70 | 5.55 | 5.70 | 0.00 | - | 89 | 2,228 | 23.93% |
| DIS251219P00095000 | 2024-05-07 3:56PM EDT | 2025-12-19 | 7.70 | 7.45 | 7.65 | 0.00 | - | 126 | 1,453 | 24.07% |
| DIS260116P00095000 | 2024-05-08 12:15PM EDT | 2026-01-16 | 7.65 | 7.65 | 7.85 | -0.05 | -0.65% | 3 | 781 | 23.93% |
© 2024 Yahoo. All rights reserved.