NYSE - Delayed Quote • USD
The Walt Disney Company (DIS)
At close: April 24 at 4:01 PM EDT
After hours: April 24 at 7:59 PM EDT
| 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 | 53.20 | 54.35 | 0.00 | 0.00% | 1 | 1 | 484.38% |
| DIS240426C00070000 | 4/24/2024 1:30 PM | 70 | 43.42 | 43.25 | 44.95 | 0.62 | 1.45% | 10 | 10 | 328.13% |
| DIS240426C00075000 | 4/18/2024 4:26 PM | 75 | 38.79 | 38.00 | 40.70 | 0.00 | 0.00% | - | 5 | 334.77% |
| DIS240426C00080000 | 3/22/2024 6:17 PM | 80 | 36.90 | 30.75 | 34.00 | 0.00 | 0.00% | 1 | 1 | 218.75% |
| DIS240426C00085000 | 4/19/2024 7:56 PM | 85 | 27.60 | 28.10 | 30.25 | 0.00 | 0.00% | 2 | 2 | 224.22% |
| DIS240426C00090000 | 4/24/2024 5:04 PM | 90 | 23.47 | 23.65 | 25.05 | 0.17 | 0.73% | 4 | 45 | 208.59% |
| DIS240426C00095000 | 4/23/2024 6:38 PM | 95 | 18.63 | 18.90 | 20.85 | 0.00 | 0.00% | 1 | 253 | 209.28% |
| DIS240426C00097000 | 3/28/2024 3:15 PM | 97 | 26.05 | 16.90 | 18.50 | 0.00 | 0.00% | 2 | 14 | 180.47% |
| DIS240426C00098000 | 4/22/2024 7:55 PM | 98 | 14.15 | 15.15 | 16.85 | 0.00 | 0.00% | 1 | 40 | 104.30% |
| DIS240426C00099000 | 4/22/2024 3:09 PM | 99 | 12.96 | 14.65 | 16.75 | 0.00 | 0.00% | 6 | 40 | 163.38% |
| DIS240426C00100000 | 4/23/2024 2:20 PM | 100 | 13.51 | 12.00 | 14.15 | 0.00 | 0.00% | 2 | 62 | 113.09% |
| DIS240426C00101000 | 4/23/2024 6:11 PM | 101 | 12.98 | 12.95 | 14.85 | 0.00 | 0.00% | 1 | 34 | 157.62% |
| DIS240426C00102000 | 4/19/2024 6:41 PM | 102 | 10.25 | 11.95 | 12.90 | 0.00 | 0.00% | 3 | 13 | 121.00% |
| DIS240426C00103000 | 4/24/2024 6:15 PM | 103 | 10.60 | 10.80 | 11.15 | 0.15 | 1.44% | 2 | 8 | 69.92% |
| DIS240426C00104000 | 4/19/2024 7:52 PM | 104 | 8.60 | 9.90 | 11.10 | 0.00 | 0.00% | 6 | 14 | 109.67% |
| DIS240426C00105000 | 4/23/2024 2:23 PM | 105 | 8.20 | 8.60 | 9.95 | 0.00 | 0.00% | 3 | 52 | 87.70% |
| DIS240426C00106000 | 4/22/2024 4:19 PM | 106 | 6.50 | 7.55 | 8.35 | 0.00 | 0.00% | 1 | 64 | 84.77% |
| DIS240426C00107000 | 4/23/2024 3:02 PM | 107 | 6.00 | 6.70 | 7.20 | 0.00 | 0.00% | 5 | 113 | 67.77% |
| DIS240426C00108000 | 4/23/2024 1:47 PM | 108 | 6.00 | 5.95 | 7.05 | 0.45 | 8.11% | 5 | 163 | 76.37% |
| DIS240426C00109000 | 4/23/2024 7:55 PM | 109 | 4.70 | 4.05 | 5.50 | -0.35 | -6.93% | 1 | 121 | 67.68% |
| DIS240426C00110000 | 4/24/2024 1:47 PM | 110 | 4.10 | 4.00 | 4.20 | -0.10 | -2.38% | 57 | 193 | 44.92% |
| DIS240426C00111000 | 4/24/2024 7:56 PM | 111 | 3.28 | 3.05 | 3.20 | 0.08 | 2.50% | 12 | 2,058 | 36.82% |
| DIS240426C00112000 | 4/24/2024 7:48 PM | 112 | 2.33 | 2.18 | 2.33 | 0.13 | 5.91% | 21 | 588 | 33.50% |
| DIS240426C00113000 | 4/24/2024 7:59 PM | 113 | 1.46 | 1.42 | 1.68 | -0.04 | -2.67% | 308 | 1,418 | 34.67% |
| DIS240426C00114000 | 4/24/2024 7:59 PM | 114 | 0.83 | 0.82 | 0.86 | -0.12 | -12.63% | 1,967 | 2,578 | 26.71% |
| DIS240426C00115000 | 4/24/2024 7:59 PM | 115 | 0.42 | 0.41 | 0.44 | -0.14 | -25.00% | 1,729 | 2,694 | 25.93% |
| DIS240426C00116000 | 4/24/2024 7:55 PM | 116 | 0.25 | 0.18 | 0.21 | -0.05 | -16.67% | 1,161 | 2,054 | 26.17% |
| DIS240426C00117000 | 4/24/2024 7:48 PM | 117 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 941 | 1,299 | 27.15% |
| DIS240426C00118000 | 4/24/2024 7:38 PM | 118 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 219 | 2,888 | 28.71% |
| DIS240426C00119000 | 4/24/2024 7:36 PM | 119 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 138 | 533 | 35.35% |
| DIS240426C00120000 | 4/24/2024 6:57 PM | 120 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 294 | 851 | 33.59% |
| DIS240426C00121000 | 4/24/2024 6:52 PM | 121 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 373 | 38.28% |
| DIS240426C00122000 | 4/24/2024 3:48 PM | 122 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 500 | 42.97% |
| DIS240426C00123000 | 4/23/2024 4:46 PM | 123 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 712 | 42.97% |
| DIS240426C00124000 | 4/24/2024 5:06 PM | 124 | 0.06 | 0.00 | 0.04 | 0.05 | 500.00% | 9 | 2,201 | 51.56% |
| DIS240426C00125000 | 4/23/2024 2:26 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,644 | 50.78% |
| DIS240426C00126000 | 4/19/2024 2:54 PM | 126 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 239 | 50.00% |
| DIS240426C00127000 | 4/22/2024 1:52 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 248 | 53.13% |
| DIS240426C00128000 | 4/22/2024 1:53 PM | 128 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 225 | 112.89% |
| DIS240426C00129000 | 4/19/2024 1:41 PM | 129 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 132 | 118.56% |
| DIS240426C00130000 | 4/23/2024 6:15 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,404 | 65.63% |
| DIS240426C00131000 | 4/16/2024 2:40 PM | 131 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 145 | 68.75% |
| DIS240426C00132000 | 4/15/2024 5:10 PM | 132 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 67 | 71.88% |
| DIS240426C00133000 | 4/15/2024 2:34 PM | 133 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 9 | 75.00% |
| DIS240426C00134000 | 4/23/2024 2:39 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 158 | 78.13% |
| DIS240426C00135000 | 4/15/2024 2:04 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 254 | 81.25% |
| DIS240426C00140000 | 4/12/2024 7:32 PM | 140 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 308 | 96.88% |
| DIS240426C00145000 | 4/22/2024 5:31 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 112.50% |
| DIS240426C00150000 | 4/23/2024 1:30 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 30 | 125.00% |
| DIS240426C00155000 | 4/22/2024 2:26 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 137.50% |
| 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 | 162.50% |
| DIS240426P00090000 | 4/22/2024 5:12 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 70 | 112.50% |
| DIS240426P00095000 | 4/22/2024 2:23 PM | 95 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 135 | 87.50% |
| DIS240426P00097000 | 4/15/2024 7:40 PM | 97 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 105 | 100 | 149.22% |
| DIS240426P00098000 | 4/15/2024 7:56 PM | 98 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 195 | 103 | 141.60% |
| DIS240426P00099000 | 4/22/2024 4:59 PM | 99 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 434 | 134.18% |
| DIS240426P00100000 | 4/23/2024 3:16 PM | 100 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 851 | 126.76% |
| DIS240426P00101000 | 4/23/2024 6:04 PM | 101 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 914 | 119.14% |
| DIS240426P00102000 | 4/23/2024 2:26 PM | 102 | 0.25 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 218 | 56.25% |
| DIS240426P00103000 | 4/23/2024 5:18 PM | 103 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 288 | 104.20% |
| DIS240426P00104000 | 4/22/2024 4:48 PM | 104 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 215 | 53.13% |
| DIS240426P00105000 | 4/24/2024 4:00 PM | 105 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 407 | 50.00% |
| DIS240426P00106000 | 4/24/2024 4:17 PM | 106 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 11 | 797 | 50.00% |
| DIS240426P00107000 | 4/24/2024 7:33 PM | 107 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 296 | 44.53% |
| DIS240426P00108000 | 4/24/2024 7:43 PM | 108 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 146 | 855 | 37.11% |
| DIS240426P00109000 | 4/24/2024 7:09 PM | 109 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 183 | 1,086 | 34.77% |
| DIS240426P00110000 | 4/24/2024 7:58 PM | 110 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 899 | 1,771 | 29.88% |
| DIS240426P00111000 | 4/24/2024 7:49 PM | 111 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 437 | 2,729 | 27.54% |
| DIS240426P00112000 | 4/24/2024 7:59 PM | 112 | 0.22 | 0.18 | 0.22 | -0.17 | -43.59% | 499 | 1,518 | 25.78% |
| DIS240426P00113000 | 4/24/2024 7:59 PM | 113 | 0.41 | 0.41 | 0.44 | -0.28 | -40.58% | 1,061 | 1,287 | 24.46% |
| DIS240426P00114000 | 4/24/2024 7:58 PM | 114 | 0.78 | 0.80 | 0.83 | -0.34 | -30.36% | 184 | 1,407 | 23.44% |
| DIS240426P00115000 | 4/24/2024 7:47 PM | 115 | 1.37 | 1.36 | 1.44 | -0.36 | -20.81% | 36 | 1,018 | 23.24% |
| DIS240426P00116000 | 4/24/2024 7:49 PM | 116 | 2.04 | 1.95 | 2.24 | -0.61 | -23.02% | 47 | 824 | 23.83% |
| DIS240426P00117000 | 4/24/2024 6:44 PM | 117 | 3.43 | 2.93 | 3.15 | 0.43 | 14.33% | 12 | 183 | 24.81% |
| DIS240426P00118000 | 4/23/2024 7:55 PM | 118 | 4.17 | 3.70 | 4.65 | 0.00 | 0.00% | 13 | 135 | 57.72% |
| DIS240426P00119000 | 4/23/2024 4:38 PM | 119 | 5.18 | 4.65 | 6.05 | 0.00 | 0.00% | 1 | 35 | 50.98% |
| DIS240426P00120000 | 4/24/2024 6:49 PM | 120 | 6.45 | 5.25 | 6.15 | 0.05 | 0.78% | 33 | 9 | 41.80% |
| DIS240426P00121000 | 4/24/2024 6:33 PM | 121 | 7.45 | 6.50 | 7.15 | 0.15 | 2.05% | 25 | 7 | 47.27% |
| DIS240426P00122000 | 4/24/2024 6:22 PM | 122 | 8.55 | 7.35 | 8.60 | 0.25 | 3.01% | 48 | 13 | 84.96% |
| DIS240426P00123000 | 4/17/2024 7:20 PM | 123 | 9.75 | 7.65 | 9.40 | 0.00 | 0.00% | 6 | 0 | 79.88% |
| DIS240426P00124000 | 4/23/2024 7:33 PM | 124 | 10.20 | 8.30 | 10.50 | 0.00 | 0.00% | 15 | 5 | 92.38% |
| DIS240426P00125000 | 4/24/2024 6:22 PM | 125 | 11.58 | 10.05 | 11.20 | 0.18 | 1.58% | 48 | 15 | 73.83% |
| DIS240426P00126000 | 4/24/2024 6:33 PM | 126 | 12.45 | 11.90 | 12.40 | -1.05 | -7.78% | 7 | 2 | 71.48% |
| DIS240426P00127000 | 4/24/2024 6:33 PM | 127 | 13.70 | 11.20 | 15.05 | -0.80 | -5.52% | 12 | 3 | 71.09% |
| DIS240426P00128000 | 4/24/2024 4:20 PM | 128 | 14.46 | 13.90 | 14.75 | 0.46 | 3.29% | 3 | 0 | 102.34% |
| DIS240426P00129000 | 4/24/2024 2:21 PM | 129 | 15.50 | 13.55 | 15.45 | -0.45 | -2.82% | 3 | 0 | 118.16% |
| DIS240426P00130000 | 4/15/2024 5:00 PM | 130 | 16.19 | 15.65 | 16.35 | 0.00 | 0.00% | 10 | 0 | 115.04% |
| DIS240426P00133000 | 4/24/2024 2:21 PM | 133 | 19.50 | 17.20 | 19.85 | 0.40 | 2.09% | 5 | 0 | 167.38% |
| DIS240426P00134000 | 4/18/2024 4:42 PM | 134 | 20.50 | 18.30 | 20.25 | 0.00 | 0.00% | - | 0 | 123.44% |
| DIS240426P00135000 | 4/24/2024 6:22 PM | 135 | 21.40 | 20.10 | 22.10 | 0.10 | 0.47% | 26 | 7 | 93.75% |
| DIS240426P00145000 | 4/3/2024 7:31 PM | 145 | 26.33 | 30.60 | 32.30 | 0.00 | 0.00% | 2 | 0 | 195.70% |
| DIS240426P00150000 | 4/4/2024 6:17 PM | 150 | 31.19 | 35.50 | 37.25 | 0.00 | 0.00% | 2 | 0 | 207.81% |
Related Tickers
NFLX Netflix, Inc.
555.12
-3.92%
PARA Paramount Global
12.68
-0.47%
ROKU Roku, Inc.
61.83
+0.15%
WBD Warner Bros. Discovery, Inc.
8.38
-0.71%
AMC AMC Entertainment Holdings, Inc.
3.2800
-3.24%
SIRI Sirius XM Holdings Inc.
3.1600
0.00%
LYV Live Nation Entertainment, Inc.
89.65
-0.49%
PARAA Paramount Global
22.94
-0.78%
TKO TKO Group Holdings, Inc.
95.89
+0.24%
IQ iQIYI, Inc.
4.8200
+5.24%