DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00050000 | 2023-05-26 2:41PM EDT | 50.00 | 42.43 | 41.55 | 42.45 | -1.38 | -3.15% | 1 | 63 | 58.81% |
| DIS240621C00055000 | 2023-05-26 2:11PM EDT | 55.00 | 37.90 | 37.35 | 38.10 | +0.01 | +0.03% | 2 | 72 | 55.15% |
| DIS240621C00060000 | 2023-05-26 2:16PM EDT | 60.00 | 33.85 | 33.25 | 33.90 | +0.13 | +0.39% | 18 | 389 | 51.82% |
| DIS240621C00065000 | 2023-05-26 3:45PM EDT | 65.00 | 29.55 | 29.20 | 29.80 | -0.08 | -0.27% | 36 | 203 | 49.70% |
| DIS240621C00070000 | 2023-05-26 2:10PM EDT | 70.00 | 25.85 | 25.45 | 25.80 | +0.05 | +0.19% | 3 | 393 | 46.23% |
| DIS240621C00075000 | 2023-05-24 2:07PM EDT | 75.00 | 22.77 | 21.85 | 22.20 | 0.00 | - | 7 | 490 | 43.77% |
| DIS240621C00080000 | 2023-05-26 3:44PM EDT | 80.00 | 18.73 | 18.50 | 18.95 | -0.14 | -0.74% | 7 | 624 | 41.87% |
| DIS240621C00085000 | 2023-05-26 3:02PM EDT | 85.00 | 15.87 | 15.45 | 15.75 | +0.12 | +0.76% | 7 | 870 | 39.52% |
| DIS240621C00090000 | 2023-05-26 3:31PM EDT | 90.00 | 12.95 | 12.75 | 13.05 | +0.10 | +0.78% | 44 | 1,087 | 37.96% |
| DIS240621C00095000 | 2023-05-26 2:26PM EDT | 95.00 | 10.60 | 10.35 | 10.55 | +0.15 | +1.44% | 21 | 473 | 36.27% |
| DIS240621C00100000 | 2023-05-26 3:50PM EDT | 100.00 | 8.30 | 8.25 | 8.40 | -0.20 | -2.35% | 42 | 2,706 | 34.83% |
| DIS240621C00105000 | 2023-05-26 12:32PM EDT | 105.00 | 6.80 | 6.50 | 6.65 | +0.10 | +1.49% | 8 | 415 | 33.77% |
| DIS240621C00110000 | 2023-05-26 3:34PM EDT | 110.00 | 5.20 | 5.05 | 5.35 | -0.10 | -1.89% | 38 | 2,480 | 33.32% |
| DIS240621C00115000 | 2023-05-26 3:26PM EDT | 115.00 | 4.10 | 3.80 | 4.05 | +0.06 | +1.49% | 10 | 1,179 | 32.18% |
| DIS240621C00120000 | 2023-05-26 3:13PM EDT | 120.00 | 3.08 | 3.00 | 3.20 | -0.07 | -2.22% | 69 | 2,262 | 31.87% |
| DIS240621C00125000 | 2023-05-26 3:54PM EDT | 125.00 | 2.38 | 2.30 | 2.42 | -0.04 | -1.65% | 182 | 5,244 | 31.21% |
| DIS240621C00130000 | 2023-05-26 3:15PM EDT | 130.00 | 1.86 | 1.74 | 1.84 | +0.04 | +2.20% | 6 | 746 | 30.76% |
| DIS240621C00135000 | 2023-05-26 3:29PM EDT | 135.00 | 1.38 | 1.25 | 1.44 | -0.03 | -2.13% | 3 | 1,021 | 30.65% |
| DIS240621C00140000 | 2023-05-26 3:53PM EDT | 140.00 | 1.00 | 0.94 | 1.10 | -0.07 | -6.54% | 92 | 2,790 | 30.40% |
| DIS240621C00145000 | 2023-05-25 9:51AM EDT | 145.00 | 0.86 | 0.72 | 0.85 | 0.00 | - | 1 | 879 | 30.27% |
| DIS240621C00150000 | 2023-05-26 3:19PM EDT | 150.00 | 0.65 | 0.60 | 0.71 | +0.01 | +1.56% | 31 | 1,325 | 30.64% |
| DIS240621C00155000 | 2023-05-26 12:45PM EDT | 155.00 | 0.47 | 0.42 | 0.52 | -0.02 | -4.08% | 4 | 370 | 30.23% |
| DIS240621C00160000 | 2023-05-26 11:58AM EDT | 160.00 | 0.37 | 0.35 | 0.41 | -0.01 | -2.63% | 6 | 688 | 30.27% |
| DIS240621C00165000 | 2023-05-26 1:11PM EDT | 165.00 | 0.30 | 0.24 | 0.34 | -0.01 | -3.23% | 1 | 665 | 30.54% |
| DIS240621C00170000 | 2023-05-26 11:54AM EDT | 170.00 | 0.24 | 0.20 | 0.27 | -0.04 | -14.29% | 105 | 328 | 30.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2023-05-26 3:39PM EDT | 45.00 | 0.58 | 0.53 | 0.60 | +0.58 | - | 8 | - | 40.60% |
| DIS240621P00050000 | 2023-05-26 12:33PM EDT | 50.00 | 0.92 | 0.89 | 0.95 | -0.09 | -8.91% | 46 | 123 | 38.99% |
| DIS240621P00055000 | 2023-05-25 3:16PM EDT | 55.00 | 1.44 | 1.31 | 1.39 | 0.00 | - | 1 | 858 | 37.13% |
| DIS240621P00060000 | 2023-05-25 1:22PM EDT | 60.00 | 1.99 | 1.85 | 1.96 | 0.00 | - | 20 | 760 | 35.29% |
| DIS240621P00065000 | 2023-05-26 1:57PM EDT | 65.00 | 2.60 | 2.56 | 2.72 | -0.19 | -6.81% | 168 | 919 | 33.63% |
| DIS240621P00070000 | 2023-05-26 3:35PM EDT | 70.00 | 3.45 | 3.45 | 3.65 | -0.30 | -8.00% | 171 | 1,099 | 31.86% |
| DIS240621P00075000 | 2023-05-26 11:13AM EDT | 75.00 | 4.70 | 4.65 | 4.85 | -0.15 | -3.09% | 27 | 5,226 | 30.27% |
| DIS240621P00080000 | 2023-05-26 1:43PM EDT | 80.00 | 6.15 | 6.10 | 6.35 | -0.25 | -3.91% | 77 | 2,346 | 28.78% |
| DIS240621P00085000 | 2023-05-26 2:48PM EDT | 85.00 | 7.85 | 7.90 | 8.10 | -0.40 | -4.85% | 50 | 4,434 | 27.09% |
| DIS240621P00090000 | 2023-05-26 12:08PM EDT | 90.00 | 9.92 | 10.00 | 10.25 | -0.38 | -3.69% | 5 | 1,808 | 25.55% |
| DIS240621P00095000 | 2023-05-25 3:52PM EDT | 95.00 | 12.85 | 12.45 | 12.75 | 0.00 | - | 55 | 770 | 23.87% |
| DIS240621P00100000 | 2023-05-26 1:44PM EDT | 100.00 | 15.43 | 15.40 | 15.80 | -0.37 | -2.34% | 11 | 2,009 | 22.54% |
| DIS240621P00105000 | 2023-05-26 1:44PM EDT | 105.00 | 18.83 | 18.85 | 19.15 | -0.52 | -2.69% | 34 | 887 | 20.76% |
| DIS240621P00110000 | 2023-05-26 2:15PM EDT | 110.00 | 22.50 | 22.65 | 23.10 | -0.45 | -1.96% | 31 | 959 | 19.55% |
| DIS240621P00115000 | 2023-05-25 11:42AM EDT | 115.00 | 27.45 | 26.80 | 27.15 | 0.00 | - | 89 | 331 | 16.50% |
| DIS240621P00120000 | 2023-05-26 9:52AM EDT | 120.00 | 31.25 | 31.30 | 32.10 | -0.66 | -2.07% | 3 | 316 | 18.04% |
| DIS240621P00125000 | 2023-05-25 11:15AM EDT | 125.00 | 36.40 | 36.30 | 36.95 | 0.00 | - | 9 | 13 | 18.24% |
| DIS240621P00130000 | 2023-05-24 11:54AM EDT | 130.00 | 40.96 | 41.25 | 42.25 | 0.00 | - | 2 | 21 | 22.99% |
| DIS240621P00135000 | 2023-05-05 2:53PM EDT | 135.00 | 34.70 | 46.20 | 47.20 | 0.00 | - | 6 | 0 | 24.22% |
| DIS240621P00140000 | 2023-05-26 9:46AM EDT | 140.00 | 51.15 | 51.15 | 52.20 | +2.85 | +5.90% | 1 | 0 | 25.78% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 56.10 | 57.25 | 0.00 | - | 1 | 0 | 27.78% |
| DIS240621P00150000 | 2023-05-12 10:51AM EDT | 150.00 | 58.50 | 61.15 | 62.40 | 0.00 | - | 1 | 0 | 30.62% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00160000 | 2023-03-14 3:42PM EDT | 160.00 | 66.90 | 58.15 | 59.90 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.