DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.45 | +2.20 | +4.86% | 2 | 136 | 45.00 | 0.20 | -0.04 | -16.67% | 8 | 5,498 |
| 41.95 | +2.35 | +5.93% | 1 | 551 | 50.00 | 0.34 | -0.06 | -15.00% | 33 | 2,013 |
| 35.95 | 0.00 | - | 2 | 176 | 55.00 | 0.53 | -0.12 | -18.46% | 87 | 1,994 |
| 33.70 | +2.01 | +6.34% | 22 | 338 | 60.00 | 0.78 | -0.13 | -14.29% | 63 | 2,543 |
| 29.24 | +3.33 | +12.85% | 3 | 173 | 65.00 | 1.15 | -0.23 | -16.67% | 230 | 3,112 |
| 24.75 | +1.90 | +8.32% | 63 | 1,071 | 70.00 | 1.67 | -0.29 | -14.80% | 18 | 8,830 |
| 20.90 | +1.75 | +9.14% | 10 | 1,994 | 75.00 | 2.41 | -0.45 | -15.73% | 55 | 11,236 |
| 16.94 | +1.94 | +12.93% | 12 | 1,582 | 80.00 | 3.50 | -0.55 | -13.58% | 69 | 13,819 |
| 13.25 | +1.24 | +10.32% | 59 | 1,146 | 85.00 | 4.85 | -0.70 | -12.61% | 116 | 11,897 |
| 10.29 | +1.29 | +14.33% | 484 | 4,847 | 90.00 | 6.65 | -1.10 | -14.19% | 253 | 13,866 |
| 7.65 | +1.04 | +15.73% | 394 | 16,199 | 95.00 | 9.00 | -1.30 | -12.62% | 93 | 13,493 |
| 5.55 | +0.90 | +19.35% | 594 | 10,810 | 100.00 | 12.00 | -1.20 | -9.09% | 336 | 11,851 |
| 3.88 | +0.53 | +15.82% | 336 | 13,305 | 105.00 | 15.60 | -1.65 | -9.57% | 32 | 4,900 |
| 2.70 | +0.45 | +20.00% | 383 | 9,566 | 110.00 | 19.50 | -2.10 | -9.72% | 238 | 11,261 |
| 1.84 | +0.28 | +17.95% | 113 | 4,759 | 115.00 | 24.25 | -2.85 | -10.52% | 102 | 915 |
| 1.29 | +0.23 | +21.70% | 293 | 10,101 | 120.00 | 29.46 | -1.80 | -5.76% | 34 | 1,121 |
| 0.90 | +0.17 | +23.29% | 49 | 10,668 | 125.00 | 33.71 | -1.89 | -5.31% | 3 | 24 |
| 0.64 | +0.11 | +20.75% | 400 | 12,578 | 130.00 | 41.10 | 0.00 | - | 15 | 9 |
| 0.46 | +0.07 | +17.95% | 100 | 5,365 | 135.00 | 44.15 | -2.35 | -5.05% | 8 | 4 |
| 0.34 | +0.04 | +13.33% | 104 | 5,185 | 140.00 | 50.70 | 0.00 | - | 2 | 1 |
| 0.27 | +0.06 | +28.57% | 40 | 13,484 | 145.00 | 57.45 | 0.00 | - | 1 | 2 |
| 0.21 | +0.03 | +16.67% | 1,059 | 13,020 | 150.00 | 62.15 | 0.00 | - | 1 | 1 |
| 0.16 | +0.02 | +14.29% | 25 | 12,389 | 155.00 | 67.40 | 0.00 | - | 1 | 0 |
| 0.13 | +0.03 | +30.00% | 67 | 5,726 | 160.00 | 69.25 | -2.15 | -3.01% | 6,606 | 1,501 |
| 0.11 | +0.02 | +22.22% | 7 | 5,158 | 165.00 | 77.40 | 0.00 | - | 1 | 0 |
| 0.09 | +0.02 | +28.57% | 7 | 2,826 | 170.00 | 82.75 | 0.00 | - | 1 | 0 |
| 0.08 | +0.01 | +14.29% | 14 | 1,700 | 175.00 | 87.75 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 30 | 4,287 | 180.00 | 91.65 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 5 | 1,853 | 185.00 | 97.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 1,899 | 190.00 | 88.95 | 0.00 | - | 2,502 | 0 |
| 0.04 | 0.00 | - | 2 | 790 | 195.00 | 94.05 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 116 | 8,983 | 200.00 | 111.40 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6 | 1,272 | 210.00 | 109.55 | 0.00 | - | 1,500 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 1,774 | 220.00 | 127.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 1,364 | 230.00 | 130.17 | 0.00 | - | 2,500 | 0 |
| 0.03 | 0.00 | - | 1 | 634 | 240.00 | 137.37 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 20 | 3,406 | 250.00 | 158.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 1,435 | 260.00 | 161.40 | 0.00 | - | 1,500 | 0 |
| 0.01 | 0.00 | - | 17 | 11,120 | 270.00 | 169.19 | 0.00 | - | 900 | 0 |
© 2023 Yahoo. All rights reserved.