NYSE - Nasdaq Real Time Price • USD
The Walt Disney Company (DIS)
As of 10:55 AM 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 | 51.80 | 53.15 | 0.00 | 0.00% | 1 | 1 | 542.19% |
| DIS240426C00070000 | 4/24/2024 1:30 PM | 70 | 43.42 | 42.15 | 43.60 | 0.00 | 0.00% | 10 | 10 | 545.70% |
| DIS240426C00075000 | 4/25/2024 7:59 PM | 75 | 37.43 | 36.65 | 38.80 | 0.00 | 0.00% | 5 | 5 | 445.70% |
| DIS240426C00080000 | 4/26/2024 1:56 PM | 80 | 32.67 | 31.85 | 33.95 | -4.23 | -11.46% | 1 | 1 | 417.97% |
| DIS240426C00085000 | 4/19/2024 7:56 PM | 85 | 27.60 | 26.70 | 28.20 | 0.00 | 0.00% | 2 | 2 | 254.69% |
| DIS240426C00090000 | 4/25/2024 6:10 PM | 90 | 22.35 | 22.50 | 22.75 | 0.00 | 0.00% | 3 | 45 | 253.52% |
| DIS240426C00095000 | 4/25/2024 7:56 PM | 95 | 17.70 | 17.20 | 17.75 | 0.00 | 0.00% | 203 | 187 | 171.09% |
| DIS240426C00097000 | 3/28/2024 3:15 PM | 97 | 26.05 | 15.45 | 15.65 | 0.00 | 0.00% | 2 | 14 | 169.14% |
| DIS240426C00098000 | 4/22/2024 7:55 PM | 98 | 14.15 | 14.10 | 14.75 | 0.00 | 0.00% | 1 | 40 | 130.47% |
| DIS240426C00099000 | 4/22/2024 3:09 PM | 99 | 12.96 | 13.45 | 13.65 | 0.00 | 0.00% | 6 | 40 | 149.61% |
| DIS240426C00100000 | 4/26/2024 1:41 PM | 100 | 12.47 | 12.15 | 12.70 | 1.37 | 12.34% | 16 | 46 | 114.06% |
| DIS240426C00101000 | 4/26/2024 2:15 PM | 101 | 11.55 | 11.00 | 11.75 | -0.10 | -0.86% | 3 | 39 | 82.81% |
| DIS240426C00102000 | 4/25/2024 6:00 PM | 102 | 10.41 | 10.45 | 10.65 | 0.00 | 0.00% | 2 | 11 | 120.70% |
| DIS240426C00103000 | 4/26/2024 2:39 PM | 103 | 9.60 | 9.35 | 9.55 | -1.00 | -9.43% | 3 | 7 | 94.53% |
| DIS240426C00104000 | 4/25/2024 3:31 PM | 104 | 9.09 | 8.45 | 8.70 | 1.40 | 18.21% | 2 | 12 | 104.49% |
| DIS240426C00105000 | 4/25/2024 7:55 PM | 105 | 7.85 | 7.50 | 7.65 | 0.00 | 0.00% | 2 | 51 | 94.53% |
| DIS240426C00106000 | 4/25/2024 4:01 PM | 106 | 6.16 | 5.90 | 6.75 | 0.00 | 0.00% | 5 | 65 | 100.39% |
| DIS240426C00107000 | 4/25/2024 6:00 PM | 107 | 5.49 | 5.60 | 5.75 | 0.00 | 0.00% | 13 | 115 | 83.01% |
| DIS240426C00108000 | 4/25/2024 5:56 PM | 108 | 4.55 | 4.50 | 4.65 | 0.00 | 0.00% | 27 | 158 | 63.67% |
| DIS240426C00109000 | 4/26/2024 1:48 PM | 109 | 3.25 | 3.40 | 3.55 | 1.19 | 57.77% | 3 | 121 | 50.78% |
| DIS240426C00110000 | 4/26/2024 1:47 PM | 110 | 2.56 | 2.59 | 2.70 | 0.07 | 2.81% | 17 | 209 | 49.61% |
| DIS240426C00111000 | 4/26/2024 2:36 PM | 111 | 1.77 | 1.61 | 1.82 | -0.13 | -6.84% | 142 | 2,268 | 42.48% |
| DIS240426C00112000 | 4/26/2024 2:40 PM | 112 | 0.70 | 0.70 | 0.78 | -0.41 | -33.88% | 325 | 868 | 24.71% |
| DIS240426C00113000 | 4/26/2024 2:35 PM | 113 | 0.21 | 0.17 | 0.22 | -0.27 | -56.25% | 513 | 1,340 | 20.02% |
| DIS240426C00114000 | 4/26/2024 2:40 PM | 114 | 0.03 | 0.03 | 0.05 | -0.14 | -77.78% | 360 | 1,681 | 20.51% |
| DIS240426C00115000 | 4/26/2024 2:35 PM | 115 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 241 | 2,150 | 24.22% |
| DIS240426C00116000 | 4/26/2024 2:33 PM | 116 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 767 | 2,270 | 28.13% |
| DIS240426C00117000 | 4/26/2024 2:28 PM | 117 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 1,129 | 35.16% |
| DIS240426C00118000 | 4/26/2024 2:01 PM | 118 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,050 | 41.41% |
| DIS240426C00119000 | 4/26/2024 2:40 PM | 119 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 550 | 46.88% |
| DIS240426C00120000 | 4/25/2024 7:53 PM | 120 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 1 | 993 | 50.00% |
| DIS240426C00121000 | 4/25/2024 7:53 PM | 121 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 7 | 370 | 73.05% |
| 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 2:07 PM | 123 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 711 | 65.63% |
| DIS240426C00124000 | 4/25/2024 1:30 PM | 124 | 0.12 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 2,200 | 96.88% |
| DIS240426C00125000 | 4/23/2024 2:26 PM | 125 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 1 | 1,644 | 75.00% |
| DIS240426C00126000 | 4/19/2024 2:54 PM | 126 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 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 | 4/22/2024 1:53 PM | 128 | 0.05 | 0.00 | 0.04 | 0.04 | 400.00% | 1 | 225 | 104.69% |
| DIS240426C00129000 | 4/26/2024 1:42 PM | 129 | 0.11 | 0.00 | 0.11 | 0.10 | 1,000.00% | 10 | 132 | 126.95% |
| DIS240426C00130000 | 4/25/2024 4:39 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,401 | 98.44% |
| 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 | 4/25/2024 4:25 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 253 | 121.88% |
| DIS240426C00140000 | 4/12/2024 7:32 PM | 140 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 308 | 143.75% |
| DIS240426C00145000 | 4/22/2024 5:31 PM | 145 | 0.01 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 22 | 367.97% |
| 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 | 0.01 | 0.00 | 0.00% | 4 | 3 | 200.00% |
| 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 | 0.07 | 0.00 | 0.00% | 4 | 135 | 143.75% |
| DIS240426P00097000 | 4/15/2024 7:40 PM | 97 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 105 | 100 | 180.08% |
| DIS240426P00098000 | 4/15/2024 7:56 PM | 98 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 195 | 103 | 169.92% |
| DIS240426P00099000 | 4/22/2024 4:59 PM | 99 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 434 | 159.77% |
| DIS240426P00100000 | 4/23/2024 3:16 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 851 | 81.25% |
| DIS240426P00101000 | 4/23/2024 6:04 PM | 101 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 914 | 139.65% |
| DIS240426P00102000 | 4/25/2024 4:25 PM | 102 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 215 | 129.49% |
| DIS240426P00103000 | 4/25/2024 2:26 PM | 103 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 281 | 119.34% |
| DIS240426P00104000 | 4/25/2024 1:43 PM | 104 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 217 | 56.25% |
| DIS240426P00105000 | 4/25/2024 7:18 PM | 105 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 11 | 416 | 54.69% |
| DIS240426P00106000 | 4/26/2024 2:28 PM | 106 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 106 | 849 | 50.78% |
| DIS240426P00107000 | 4/26/2024 2:36 PM | 107 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 20 | 294 | 46.09% |
| DIS240426P00108000 | 4/26/2024 2:31 PM | 108 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 724 | 38.28% |
| DIS240426P00109000 | 4/26/2024 1:52 PM | 109 | 0.01 | 0.01 | 0.03 | -0.04 | -66.67% | 42 | 1,083 | 32.81% |
| DIS240426P00110000 | 4/26/2024 2:24 PM | 110 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 111 | 1,870 | 24.61% |
| DIS240426P00111000 | 4/26/2024 2:37 PM | 111 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 87 | 2,851 | 17.19% |
| DIS240426P00112000 | 4/26/2024 2:36 PM | 112 | 0.08 | 0.09 | 0.13 | -0.26 | -76.47% | 383 | 1,569 | 11.72% |
| DIS240426P00113000 | 4/26/2024 2:32 PM | 113 | 0.48 | 0.51 | 0.62 | -0.26 | -35.14% | 106 | 1,069 | 0.00% |
| DIS240426P00114000 | 4/26/2024 1:51 PM | 114 | 1.44 | 1.44 | 1.61 | 0.04 | 2.86% | 19 | 1,369 | 0.00% |
| DIS240426P00115000 | 4/26/2024 2:32 PM | 115 | 2.25 | 2.34 | 2.48 | -0.04 | -1.75% | 41 | 992 | 0.00% |
| DIS240426P00116000 | 4/26/2024 2:37 PM | 116 | 3.37 | 3.25 | 4.05 | 0.14 | 4.46% | 10 | 686 | 68.16% |
| DIS240426P00117000 | 4/25/2024 7:12 PM | 117 | 4.42 | 4.25 | 4.60 | 0.00 | 0.00% | 9 | 86 | 0.00% |
| DIS240426P00118000 | 4/26/2024 2:29 PM | 118 | 5.41 | 5.30 | 5.50 | 1.24 | 29.74% | 4 | 12 | 0.00% |
| DIS240426P00119000 | 4/25/2024 1:36 PM | 119 | 7.85 | 6.30 | 6.45 | 0.00 | 0.00% | 15 | 35 | 0.00% |
| DIS240426P00120000 | 4/26/2024 2:06 PM | 120 | 7.25 | 7.40 | 7.90 | -1.33 | -15.50% | 6 | 5 | 56.25% |
| DIS240426P00121000 | 4/25/2024 6:47 PM | 121 | 8.85 | 8.35 | 8.55 | 0.00 | 0.00% | 59 | 3 | 0.00% |
| DIS240426P00122000 | 4/24/2024 6:22 PM | 122 | 8.55 | 9.25 | 9.85 | 0.00 | 0.00% | 48 | 13 | 108.01% |
| DIS240426P00123000 | 4/25/2024 1:51 PM | 123 | 11.90 | 10.20 | 10.75 | 0.00 | 0.00% | 4 | 0 | 101.56% |
| DIS240426P00124000 | 4/25/2024 1:30 PM | 124 | 12.24 | 11.40 | 11.55 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| DIS240426P00125000 | 4/25/2024 6:48 PM | 125 | 12.85 | 12.15 | 13.35 | 0.00 | 0.00% | 30 | 1 | 116.02% |
| DIS240426P00126000 | 4/24/2024 6:33 PM | 126 | 12.45 | 13.30 | 13.50 | 0.00 | 0.00% | 7 | 2 | 0.00% |
| DIS240426P00127000 | 4/25/2024 4:21 PM | 127 | 14.90 | 14.30 | 15.15 | 0.00 | 0.00% | 1 | 5 | 124.22% |
| DIS240426P00128000 | 4/24/2024 4:20 PM | 128 | 14.46 | 15.15 | 16.25 | 0.00 | 0.00% | 3 | 1 | 124.22% |
| DIS240426P00129000 | 4/24/2024 2:21 PM | 129 | 15.50 | 16.35 | 16.65 | 0.00 | 0.00% | 3 | 3 | 106.25% |
| DIS240426P00130000 | 4/25/2024 6:10 PM | 130 | 17.65 | 17.20 | 18.20 | 0.00 | 0.00% | 3 | 0 | 135.94% |
| DIS240426P00133000 | 4/24/2024 2:21 PM | 133 | 19.50 | 20.20 | 21.05 | 0.00 | 0.00% | 5 | 5 | 216.21% |
| DIS240426P00134000 | 4/18/2024 4:42 PM | 134 | 20.50 | 21.20 | 21.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| DIS240426P00135000 | 4/25/2024 7:42 PM | 135 | 22.40 | 22.30 | 22.95 | 0.00 | 0.00% | 2 | 9 | 217.19% |
| DIS240426P00145000 | 4/3/2024 7:31 PM | 145 | 26.33 | 32.00 | 33.40 | 0.00 | 0.00% | 2 | 0 | 217.97% |
| DIS240426P00150000 | 4/4/2024 6:17 PM | 150 | 31.19 | 37.15 | 37.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
NFLX Netflix, Inc.
556.50
-1.47%
PARA Paramount Global
11.91
-2.26%
ROKU Roku, Inc.
57.23
-8.88%
WBD Warner Bros. Discovery, Inc.
8.14
-1.87%
AMC AMC Entertainment Holdings, Inc.
3.3100
+0.91%
SIRI Sirius XM Holdings Inc.
2.9900
-0.99%
PARAA Paramount Global
22.32
-0.25%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2281
-12.31%
LYV Live Nation Entertainment, Inc.
88.26
-0.26%
IQ iQIYI, Inc.
4.9800
+3.32%