NYSE - Delayed Quote • USD
The Walt Disney Company (DIS)
At close: April 18 at 4:03 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00040000 | 11/24/2023 5:46 PM | 40 | 56.50 | 51.55 | 52.05 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| DIS240419C00045000 | 11/2/2023 3:10 PM | 45 | 39.25 | 47.85 | 48.65 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| DIS240419C00050000 | 4/5/2024 7:42 PM | 50 | 68.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DIS240419C00055000 | 11/16/2023 4:34 PM | 55 | 40.10 | 39.15 | 40.00 | 0.00 | 0.00% | 1 | 73 | 0.00% |
| DIS240419C00060000 | 4/18/2024 7:50 PM | 60 | 53.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| DIS240419C00065000 | 3/6/2024 3:53 PM | 65 | 46.26 | 53.20 | 53.90 | 0.00 | 0.00% | 1 | 675 | 1,252.34% |
| DIS240419C00070000 | 4/18/2024 2:42 PM | 70 | 43.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DIS240419C00075000 | 4/18/2024 4:26 PM | 75 | 38.73 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DIS240419C00080000 | 4/18/2024 3:01 PM | 80 | 34.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DIS240419C00085000 | 4/18/2024 2:58 PM | 85 | 29.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DIS240419C00090000 | 4/18/2024 7:55 PM | 90 | 22.68 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| DIS240419C00095000 | 4/18/2024 7:55 PM | 95 | 17.67 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| DIS240419C00098000 | 4/16/2024 7:58 PM | 98 | 16.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DIS240419C00099000 | 4/16/2024 7:33 PM | 99 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DIS240419C00100000 | 4/18/2024 7:59 PM | 100 | 12.35 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 0 | 0.00% |
| DIS240419C00101000 | 4/18/2024 7:21 PM | 101 | 11.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DIS240419C00102000 | 4/15/2024 5:43 PM | 102 | 11.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DIS240419C00103000 | 4/18/2024 3:17 PM | 103 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DIS240419C00104000 | 4/18/2024 2:56 PM | 104 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| DIS240419C00105000 | 4/18/2024 7:54 PM | 105 | 7.72 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 0.00% |
| DIS240419C00106000 | 4/18/2024 1:52 PM | 106 | 7.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DIS240419C00107000 | 4/18/2024 7:42 PM | 107 | 5.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DIS240419C00108000 | 4/18/2024 5:52 PM | 108 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DIS240419C00109000 | 4/18/2024 7:55 PM | 109 | 3.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DIS240419C00110000 | 4/18/2024 7:59 PM | 110 | 2.56 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| DIS240419C00111000 | 4/18/2024 6:48 PM | 111 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| DIS240419C00112000 | 4/18/2024 7:57 PM | 112 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 0.00% |
| DIS240419C00113000 | 4/18/2024 7:59 PM | 113 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2,005 | 0 | 3.13% |
| DIS240419C00114000 | 4/18/2024 7:59 PM | 114 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 6,210 | 0 | 6.25% |
| DIS240419C00115000 | 4/18/2024 7:59 PM | 115 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5,286 | 0 | 12.50% |
| DIS240419C00116000 | 4/18/2024 7:59 PM | 116 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,474 | 0 | 12.50% |
| DIS240419C00117000 | 4/18/2024 7:59 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 647 | 0 | 25.00% |
| DIS240419C00118000 | 4/18/2024 7:54 PM | 118 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 0 | 25.00% |
| DIS240419C00119000 | 4/18/2024 7:49 PM | 119 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 156 | 0 | 25.00% |
| DIS240419C00120000 | 4/18/2024 7:59 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 665 | 0 | 25.00% |
| DIS240419C00121000 | 4/18/2024 8:00 PM | 121 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 25.00% |
| DIS240419C00122000 | 4/18/2024 6:08 PM | 122 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 0 | 50.00% |
| DIS240419C00123000 | 4/18/2024 5:50 PM | 123 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DIS240419C00124000 | 4/18/2024 5:44 PM | 124 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DIS240419C00125000 | 4/18/2024 7:33 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 50.00% |
| DIS240419C00126000 | 4/18/2024 5:24 PM | 126 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 50.00% |
| DIS240419C00127000 | 4/18/2024 3:15 PM | 127 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 50.00% |
| DIS240419C00128000 | 4/18/2024 3:30 PM | 128 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DIS240419C00129000 | 4/17/2024 6:41 PM | 129 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DIS240419C00130000 | 4/18/2024 3:05 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419C00131000 | 4/10/2024 6:14 PM | 131 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DIS240419C00132000 | 4/17/2024 2:27 PM | 132 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DIS240419C00133000 | 4/11/2024 1:32 PM | 133 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| DIS240419C00134000 | 4/5/2024 5:28 PM | 134 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419C00135000 | 4/17/2024 4:23 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419C00140000 | 4/17/2024 3:55 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419C00145000 | 4/5/2024 7:15 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DIS240419C00150000 | 4/15/2024 1:45 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 50.00% |
| DIS240419C00155000 | 4/2/2024 7:41 PM | 155 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DIS240419C00160000 | 4/1/2024 1:31 PM | 160 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DIS240419C00165000 | 4/18/2024 1:41 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00040000 | 1/11/2024 4:16 PM | 40 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 497 | 806.25% |
| DIS240419P00045000 | 4/15/2024 7:42 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00050000 | 2/16/2024 8:58 PM | 50 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 475 | 596.88% |
| DIS240419P00055000 | 4/9/2024 7:01 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00060000 | 4/9/2024 7:01 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00065000 | 3/5/2024 7:02 PM | 65 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,529 | 343.75% |
| DIS240419P00070000 | 4/12/2024 6:32 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00075000 | 4/15/2024 4:50 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00080000 | 4/18/2024 1:30 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00085000 | 4/18/2024 3:40 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| DIS240419P00090000 | 4/18/2024 3:40 PM | 90 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| DIS240419P00095000 | 4/16/2024 6:22 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| DIS240419P00098000 | 4/12/2024 4:45 PM | 98 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| DIS240419P00099000 | 4/16/2024 2:30 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| DIS240419P00100000 | 4/18/2024 7:58 PM | 100 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 380 | 0 | 50.00% |
| DIS240419P00101000 | 4/18/2024 4:33 PM | 101 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DIS240419P00102000 | 4/18/2024 7:19 PM | 102 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 50.00% |
| DIS240419P00103000 | 4/15/2024 7:52 PM | 103 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DIS240419P00104000 | 4/18/2024 5:14 PM | 104 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| DIS240419P00105000 | 4/18/2024 7:59 PM | 105 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 0 | 25.00% |
| DIS240419P00106000 | 4/18/2024 7:42 PM | 106 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 25.00% |
| DIS240419P00107000 | 4/18/2024 7:53 PM | 107 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 25.00% |
| DIS240419P00108000 | 4/18/2024 7:50 PM | 108 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| DIS240419P00109000 | 4/18/2024 7:43 PM | 109 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 0 | 12.50% |
| DIS240419P00110000 | 4/18/2024 7:59 PM | 110 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2,425 | 0 | 12.50% |
| DIS240419P00111000 | 4/18/2024 7:59 PM | 111 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4,459 | 0 | 6.25% |
| DIS240419P00112000 | 4/18/2024 7:59 PM | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 3,033 | 0 | 3.13% |
| DIS240419P00113000 | 4/18/2024 7:59 PM | 113 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4,978 | 0 | 0.00% |
| DIS240419P00114000 | 4/18/2024 7:59 PM | 114 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 629 | 0 | 0.00% |
| DIS240419P00115000 | 4/18/2024 7:59 PM | 115 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 360 | 0 | 0.00% |
| DIS240419P00116000 | 4/18/2024 7:58 PM | 116 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 0.00% |
| DIS240419P00117000 | 4/18/2024 6:20 PM | 117 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| DIS240419P00118000 | 4/18/2024 7:50 PM | 118 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| DIS240419P00119000 | 4/18/2024 7:04 PM | 119 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| DIS240419P00120000 | 4/18/2024 6:21 PM | 120 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,002 | 0 | 0.00% |
| DIS240419P00121000 | 4/18/2024 7:07 PM | 121 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 0.00% |
| DIS240419P00122000 | 4/18/2024 7:07 PM | 122 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| DIS240419P00123000 | 4/17/2024 7:43 PM | 123 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2,814 | 0 | 0.00% |
| DIS240419P00124000 | 4/17/2024 7:03 PM | 124 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | 480 | 0 | 0.00% |
| DIS240419P00125000 | 4/17/2024 7:03 PM | 125 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 0 | 0.00% |
| DIS240419P00126000 | 4/17/2024 6:07 PM | 126 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| DIS240419P00127000 | 4/18/2024 3:19 PM | 127 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| DIS240419P00128000 | 4/17/2024 2:36 PM | 128 | 14.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DIS240419P00129000 | 4/16/2024 7:46 PM | 129 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 0 | 0.00% |
| DIS240419P00130000 | 4/16/2024 6:47 PM | 130 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| DIS240419P00131000 | 4/16/2024 7:46 PM | 131 | 16.85 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 0.00% |
| DIS240419P00132000 | 4/16/2024 7:46 PM | 132 | 16.85 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| DIS240419P00133000 | 4/18/2024 3:19 PM | 133 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DIS240419P00134000 | 4/17/2024 6:46 PM | 134 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| DIS240419P00135000 | 4/17/2024 6:44 PM | 135 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| DIS240419P00140000 | 4/17/2024 7:30 PM | 140 | 26.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DIS240419P00145000 | 4/17/2024 7:23 PM | 145 | 31.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| DIS240419P00150000 | 2/21/2024 4:22 PM | 150 | 41.75 | 32.65 | 34.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| DIS240419P00155000 | 2/21/2024 4:19 PM | 155 | 46.75 | 37.90 | 40.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| DIS240419P00160000 | 3/7/2024 7:33 PM | 160 | 49.80 | 41.25 | 42.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DIS240419P00165000 | 4/18/2024 6:21 PM | 165 | 52.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,100 | 0 | 0.00% |
Related Tickers
NFLX Netflix, Inc.
610.56
-0.51%
PARA Paramount Global
10.97
+1.48%
ROKU Roku, Inc.
58.69
+1.91%
WBD Warner Bros. Discovery, Inc.
8.31
+0.97%
AMC AMC Entertainment Holdings, Inc.
2.9200
-2.01%
LYV Live Nation Entertainment, Inc.
89.64
-2.37%
SIRI Sirius XM Holdings Inc.
3.0600
-1.29%
CGX.TO Cineplex Inc.
7.93
+1.93%
TKO TKO Group Holdings, Inc.
95.79
-0.55%
PLAY Dave & Buster's Entertainment, Inc.
53.63
-0.35%