NYSE - Nasdaq Real Time Price • USD
The Walt Disney Company (DIS)
As of 3:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 4/19/2024 7:55 PM | 60 | 52.44 | 51.40 | 53.45 | 0.00 | 0.00% | 1 | 1 | 554.69% |
| DIS240426C00070000 | 4/24/2024 1:30 PM | 70 | 43.42 | 41.90 | 43.25 | 0.00 | 0.00% | 10 | 10 | 487.11% |
| DIS240426C00075000 | 4/25/2024 7:59 PM | 75 | 37.43 | 36.85 | 38.45 | 0.00 | 0.00% | 5 | 5 | 444.14% |
| DIS240426C00080000 | 4/26/2024 1:56 PM | 80 | 32.67 | 31.90 | 32.75 | -4.23 | -11.46% | 1 | 1 | 264.06% |
| DIS240426C00085000 | 4/19/2024 7:56 PM | 85 | 27.60 | 26.75 | 28.35 | 0.00 | 0.00% | 2 | 2 | 305.08% |
| DIS240426C00090000 | 4/26/2024 2:51 PM | 90 | 22.20 | 22.10 | 22.40 | -0.15 | -0.67% | 20 | 45 | 214.84% |
| DIS240426C00095000 | 4/25/2024 7:56 PM | 95 | 17.70 | 17.20 | 17.40 | 0.00 | 0.00% | 203 | 187 | 112.50% |
| DIS240426C00097000 | 4/26/2024 6:27 PM | 97 | 15.21 | 15.25 | 16.25 | -10.84 | -41.61% | 12 | 14 | 206.25% |
| DIS240426C00098000 | 4/22/2024 7:55 PM | 98 | 14.15 | 14.15 | 14.40 | 0.00 | 0.00% | 1 | 40 | 142.58% |
| DIS240426C00099000 | 4/22/2024 3:09 PM | 99 | 12.96 | 13.25 | 13.70 | 0.00 | 0.00% | 6 | 40 | 148.44% |
| DIS240426C00100000 | 4/26/2024 5:23 PM | 100 | 12.65 | 12.25 | 12.75 | 1.55 | 13.96% | 26 | 46 | 142.58% |
| DIS240426C00101000 | 4/26/2024 5:22 PM | 101 | 11.64 | 11.25 | 11.55 | -0.01 | -0.09% | 32 | 39 | 116.02% |
| DIS240426C00102000 | 4/26/2024 5:25 PM | 102 | 10.60 | 10.20 | 10.40 | 0.19 | 1.83% | 6 | 11 | 68.75% |
| DIS240426C00103000 | 4/26/2024 6:08 PM | 103 | 9.28 | 9.25 | 9.70 | -1.32 | -12.45% | 5 | 7 | 109.77% |
| DIS240426C00104000 | 4/26/2024 3:31 PM | 104 | 8.15 | 8.25 | 8.50 | 0.46 | 5.98% | 4 | 12 | 84.38% |
| DIS240426C00105000 | 4/26/2024 6:42 PM | 105 | 7.25 | 7.20 | 7.40 | -0.60 | -7.64% | 23 | 51 | 50.00% |
| DIS240426C00106000 | 4/26/2024 5:37 PM | 106 | 6.50 | 6.20 | 6.85 | 0.34 | 5.52% | 4 | 65 | 85.74% |
| DIS240426C00107000 | 4/26/2024 6:36 PM | 107 | 5.15 | 5.25 | 5.40 | -0.34 | -6.19% | 107 | 115 | 61.72% |
| DIS240426C00108000 | 4/26/2024 6:48 PM | 108 | 4.15 | 4.05 | 4.45 | -0.40 | -8.79% | 16 | 158 | 57.81% |
| DIS240426C00109000 | 4/26/2024 6:25 PM | 109 | 3.15 | 3.25 | 3.40 | 1.09 | 52.91% | 5 | 121 | 42.77% |
| DIS240426C00110000 | 4/26/2024 6:30 PM | 110 | 2.15 | 2.26 | 2.36 | -0.34 | -13.65% | 33 | 209 | 28.71% |
| DIS240426C00111000 | 4/26/2024 7:00 PM | 111 | 1.29 | 1.27 | 1.39 | -0.61 | -32.11% | 172 | 2,268 | 21.29% |
| DIS240426C00112000 | 4/26/2024 6:58 PM | 112 | 0.35 | 0.30 | 0.40 | -0.76 | -68.47% | 616 | 868 | 9.47% |
| DIS240426C00113000 | 4/26/2024 7:03 PM | 113 | 0.01 | 0.00 | 0.01 | -0.47 | -95.92% | 836 | 1,340 | 7.42% |
| DIS240426C00114000 | 4/26/2024 6:53 PM | 114 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 868 | 1,681 | 15.24% |
| DIS240426C00115000 | 4/26/2024 6:20 PM | 115 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 490 | 2,150 | 22.27% |
| DIS240426C00116000 | 4/26/2024 7:00 PM | 116 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 814 | 2,270 | 28.91% |
| DIS240426C00117000 | 4/26/2024 5:17 PM | 117 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 1,129 | 35.16% |
| DIS240426C00118000 | 4/26/2024 5:44 PM | 118 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 3,050 | 42.19% |
| DIS240426C00119000 | 4/26/2024 2:40 PM | 119 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 550 | 47.66% |
| DIS240426C00120000 | 4/26/2024 6:57 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 993 | 50.00% |
| DIS240426C00121000 | 4/26/2024 5:18 PM | 121 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 2 | 370 | 54.69% |
| DIS240426C00122000 | 4/25/2024 7:05 PM | 122 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 495 | 59.38% |
| DIS240426C00123000 | 4/26/2024 6:38 PM | 123 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 711 | 65.63% |
| DIS240426C00124000 | 4/26/2024 5:09 PM | 124 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 12 | 2,200 | 71.88% |
| DIS240426C00125000 | 4/23/2024 2:26 PM | 125 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 1 | 1,644 | 75.00% |
| DIS240426C00126000 | 4/26/2024 5:09 PM | 126 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 239 | 81.25% |
| DIS240426C00127000 | 4/22/2024 1:52 PM | 127 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 248 | 50.00% |
| DIS240426C00128000 | 4/26/2024 4:42 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 225 | 90.63% |
| DIS240426C00129000 | 4/26/2024 1:42 PM | 129 | 0.11 | 0.00 | 0.01 | 0.10 | 1,000.00% | 10 | 132 | 93.75% |
| DIS240426C00130000 | 4/25/2024 4:39 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,401 | 100.00% |
| DIS240426C00131000 | 4/16/2024 2:40 PM | 131 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 145 | 106.25% |
| DIS240426C00132000 | 4/15/2024 5:10 PM | 132 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 67 | 109.38% |
| DIS240426C00133000 | 4/15/2024 2:34 PM | 133 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 9 | 112.50% |
| DIS240426C00134000 | 4/23/2024 2:39 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 158 | 118.75% |
| DIS240426C00135000 | 4/26/2024 4:54 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 253 | 125.00% |
| DIS240426C00140000 | 4/26/2024 3:46 PM | 140 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 308 | 143.75% |
| DIS240426C00145000 | 4/22/2024 5:31 PM | 145 | 0.01 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 22 | 368.55% |
| DIS240426C00150000 | 4/23/2024 1:30 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 30 | 187.50% |
| DIS240426C00155000 | 4/25/2024 3:27 PM | 155 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 3 | 284.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 4/18/2024 3:12 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 218.75% |
| DIS240426P00090000 | 4/22/2024 5:12 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 70 | 150.00% |
| DIS240426P00095000 | 4/22/2024 2:23 PM | 95 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 135 | 128.13% |
| DIS240426P00097000 | 4/15/2024 7:40 PM | 97 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 105 | 100 | 179.30% |
| DIS240426P00098000 | 4/15/2024 7:56 PM | 98 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 195 | 103 | 169.14% |
| DIS240426P00099000 | 4/22/2024 4:59 PM | 99 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 434 | 137.89% |
| DIS240426P00100000 | 4/23/2024 3:16 PM | 100 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 851 | 125.78% |
| DIS240426P00101000 | 4/23/2024 6:04 PM | 101 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 914 | 139.06% |
| DIS240426P00102000 | 4/25/2024 4:25 PM | 102 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 215 | 68.75% |
| DIS240426P00103000 | 4/25/2024 2:26 PM | 103 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 281 | 118.75% |
| DIS240426P00104000 | 4/25/2024 1:43 PM | 104 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 217 | 60.94% |
| DIS240426P00105000 | 4/26/2024 4:26 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 416 | 50.00% |
| DIS240426P00106000 | 4/26/2024 6:55 PM | 106 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 330 | 849 | 48.44% |
| DIS240426P00107000 | 4/26/2024 6:38 PM | 107 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 150 | 294 | 45.31% |
| DIS240426P00108000 | 4/26/2024 5:57 PM | 108 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 724 | 34.38% |
| DIS240426P00109000 | 4/26/2024 5:24 PM | 109 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 116 | 1,083 | 30.08% |
| DIS240426P00110000 | 4/26/2024 5:58 PM | 110 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 227 | 1,870 | 19.53% |
| DIS240426P00111000 | 4/26/2024 6:59 PM | 111 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 170 | 2,851 | 14.06% |
| DIS240426P00112000 | 4/26/2024 7:04 PM | 112 | 0.02 | 0.02 | 0.04 | -0.32 | -94.12% | 1,446 | 1,569 | 6.06% |
| DIS240426P00113000 | 4/26/2024 7:00 PM | 113 | 0.75 | 0.53 | 0.71 | 0.01 | 1.35% | 661 | 1,069 | 6.64% |
| DIS240426P00114000 | 4/26/2024 6:55 PM | 114 | 1.72 | 1.59 | 1.74 | 0.32 | 22.86% | 168 | 1,369 | 19.53% |
| DIS240426P00115000 | 4/26/2024 6:53 PM | 115 | 2.75 | 2.63 | 2.75 | 0.46 | 20.09% | 105 | 992 | 29.30% |
| DIS240426P00116000 | 4/26/2024 6:54 PM | 116 | 3.73 | 3.60 | 3.75 | 0.50 | 15.48% | 41 | 686 | 37.50% |
| DIS240426P00117000 | 4/26/2024 2:44 PM | 117 | 4.72 | 4.60 | 4.80 | 0.30 | 6.79% | 1 | 86 | 52.73% |
| DIS240426P00118000 | 4/26/2024 5:23 PM | 118 | 5.38 | 4.70 | 6.50 | 1.21 | 29.02% | 5 | 12 | 114.75% |
| DIS240426P00119000 | 4/26/2024 7:00 PM | 119 | 6.80 | 6.60 | 6.80 | -1.05 | -13.38% | 33 | 35 | 68.75% |
| DIS240426P00120000 | 4/26/2024 2:06 PM | 120 | 7.25 | 7.60 | 7.80 | -1.33 | -15.50% | 6 | 5 | 76.56% |
| DIS240426P00121000 | 4/25/2024 6:47 PM | 121 | 8.85 | 8.60 | 8.75 | 0.00 | 0.00% | 59 | 3 | 73.44% |
| DIS240426P00122000 | 4/24/2024 6:22 PM | 122 | 8.55 | 9.60 | 9.80 | 0.00 | 0.00% | 48 | 13 | 91.41% |
| DIS240426P00123000 | 4/25/2024 1:51 PM | 123 | 11.90 | 10.60 | 10.85 | 0.00 | 0.00% | 4 | 0 | 77.34% |
| DIS240426P00124000 | 4/25/2024 1:30 PM | 124 | 12.24 | 11.60 | 11.80 | 0.00 | 0.00% | 5 | 3 | 105.86% |
| DIS240426P00125000 | 4/25/2024 6:48 PM | 125 | 12.85 | 12.60 | 12.80 | 0.00 | 0.00% | 30 | 1 | 112.50% |
| DIS240426P00126000 | 4/24/2024 6:33 PM | 126 | 12.45 | 13.60 | 13.80 | 0.00 | 0.00% | 7 | 2 | 119.53% |
| DIS240426P00127000 | 4/25/2024 4:21 PM | 127 | 14.90 | 14.60 | 14.75 | 0.00 | 0.00% | 1 | 5 | 111.72% |
| DIS240426P00128000 | 4/24/2024 4:20 PM | 128 | 14.46 | 15.60 | 16.75 | 0.00 | 0.00% | 3 | 1 | 184.77% |
| DIS240426P00129000 | 4/24/2024 2:21 PM | 129 | 15.50 | 16.15 | 16.75 | 0.00 | 0.00% | 3 | 3 | 123.44% |
| DIS240426P00130000 | 4/25/2024 6:10 PM | 130 | 17.65 | 17.60 | 17.80 | 0.00 | 0.00% | 3 | 0 | 145.31% |
| DIS240426P00133000 | 4/24/2024 2:21 PM | 133 | 19.50 | 20.60 | 20.80 | 0.00 | 0.00% | 5 | 5 | 163.67% |
| DIS240426P00134000 | 4/18/2024 4:42 PM | 134 | 20.50 | 21.60 | 21.75 | 0.00 | 0.00% | - | 0 | 152.34% |
| DIS240426P00135000 | 4/25/2024 7:42 PM | 135 | 22.40 | 22.60 | 22.75 | 0.00 | 0.00% | 2 | 9 | 157.81% |
| DIS240426P00145000 | 4/3/2024 7:31 PM | 145 | 26.33 | 31.65 | 32.80 | 0.00 | 0.00% | 2 | 0 | 230.47% |
| DIS240426P00150000 | 4/4/2024 6:17 PM | 150 | 31.19 | 36.80 | 38.95 | 0.00 | 0.00% | 2 | 0 | 279.69% |
Related Tickers
NFLX Netflix, Inc.
560.72
-0.72%
PARA Paramount Global
11.95
-1.93%
ROKU Roku, Inc.
56.61
-9.87%
WBD Warner Bros. Discovery, Inc.
8.16
-1.63%
AMC AMC Entertainment Holdings, Inc.
3.4350
+4.73%
SIRI Sirius XM Holdings Inc.
3.0050
-0.50%
PARAA Paramount Global
22.50
+0.58%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2381
-8.42%
LYV Live Nation Entertainment, Inc.
89.64
+1.30%
IQ iQIYI, Inc.
5.02
+4.11%