NYSE - Delayed Quote • USD
The Walt Disney Company (DIS)
At close: 4:01 PM EDT
After hours: 6:07 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 | 52.70 | 54.75 | 0.00 | 0.00% | 1 | 1 | 218.75% |
| DIS240426C00070000 | 3/14/2024 1:30 PM | 70 | 42.80 | 43.50 | 46.50 | 0.00 | 0.00% | 10 | 10 | 342.87% |
| DIS240426C00075000 | 4/18/2024 4:26 PM | 75 | 38.79 | 38.30 | 39.45 | 0.00 | 0.00% | - | 5 | 199.22% |
| DIS240426C00080000 | 3/22/2024 6:17 PM | 80 | 36.90 | 30.75 | 34.00 | 0.00 | 0.00% | 1 | 1 | 189.65% |
| DIS240426C00085000 | 4/19/2024 7:56 PM | 85 | 27.60 | 28.35 | 29.60 | 0.00 | 0.00% | 2 | 2 | 158.98% |
| DIS240426C00090000 | 4/23/2024 1:46 PM | 90 | 23.30 | 23.25 | 24.75 | 0.80 | 3.56% | 33 | 45 | 134.96% |
| DIS240426C00095000 | 4/23/2024 6:38 PM | 95 | 18.63 | 18.40 | 19.65 | 1.18 | 6.76% | 1 | 254 | 110.84% |
| DIS240426C00097000 | 3/28/2024 3:15 PM | 97 | 26.05 | 16.50 | 17.05 | 0.00 | 0.00% | 2 | 14 | 75.00% |
| DIS240426C00098000 | 4/22/2024 7:55 PM | 98 | 14.15 | 14.80 | 17.35 | 0.00 | 0.00% | 1 | 40 | 98.63% |
| DIS240426C00099000 | 4/22/2024 3:09 PM | 99 | 12.96 | 13.00 | 15.70 | 0.00 | 0.00% | 6 | 40 | 123.34% |
| DIS240426C00100000 | 4/23/2024 2:20 PM | 100 | 13.51 | 12.00 | 14.65 | 1.14 | 9.22% | 2 | 63 | 115.04% |
| DIS240426C00101000 | 4/23/2024 6:11 PM | 101 | 12.98 | 12.35 | 13.75 | 1.50 | 13.07% | 1 | 34 | 81.35% |
| DIS240426C00102000 | 4/19/2024 6:41 PM | 102 | 10.25 | 10.75 | 12.95 | 0.00 | 0.00% | 3 | 13 | 62.31% |
| DIS240426C00103000 | 4/22/2024 3:02 PM | 103 | 10.45 | 9.00 | 11.90 | 1.39 | 15.34% | 8 | 13 | 104.88% |
| DIS240426C00104000 | 4/19/2024 7:52 PM | 104 | 8.60 | 8.80 | 11.55 | 0.00 | 0.00% | 6 | 14 | 71.58% |
| DIS240426C00105000 | 4/23/2024 2:23 PM | 105 | 8.20 | 8.75 | 9.90 | 0.14 | 1.74% | 3 | 53 | 72.02% |
| DIS240426C00106000 | 4/22/2024 4:19 PM | 106 | 6.50 | 6.75 | 8.90 | 0.00 | 0.00% | 1 | 64 | 84.81% |
| DIS240426C00107000 | 4/23/2024 3:02 PM | 107 | 6.00 | 6.75 | 7.20 | 0.12 | 2.04% | 5 | 113 | 55.57% |
| DIS240426C00108000 | 4/23/2024 1:47 PM | 108 | 5.55 | 4.80 | 7.65 | 1.40 | 33.73% | 156 | 207 | 50.59% |
| DIS240426C00109000 | 4/23/2024 7:47 PM | 109 | 5.05 | 2.97 | 6.45 | 1.35 | 36.49% | 21 | 116 | 77.83% |
| DIS240426C00110000 | 4/23/2024 4:52 PM | 110 | 4.20 | 3.30 | 4.35 | 1.64 | 64.06% | 29 | 189 | 41.99% |
| DIS240426C00111000 | 4/23/2024 7:52 PM | 111 | 3.20 | 3.00 | 3.20 | 1.42 | 79.78% | 2,308 | 389 | 31.15% |
| DIS240426C00112000 | 4/23/2024 7:47 PM | 112 | 2.20 | 2.15 | 2.47 | 1.00 | 83.33% | 260 | 588 | 30.96% |
| DIS240426C00113000 | 4/23/2024 7:59 PM | 113 | 1.50 | 1.47 | 1.55 | 0.77 | 105.48% | 1,203 | 1,625 | 24.51% |
| DIS240426C00114000 | 4/23/2024 7:59 PM | 114 | 0.95 | 0.92 | 0.95 | 0.51 | 115.91% | 2,113 | 2,329 | 22.90% |
| DIS240426C00115000 | 4/23/2024 7:59 PM | 115 | 0.56 | 0.53 | 0.59 | 0.31 | 124.00% | 2,913 | 2,082 | 23.44% |
| DIS240426C00116000 | 4/23/2024 7:59 PM | 116 | 0.30 | 0.28 | 0.31 | 0.17 | 130.77% | 2,220 | 1,647 | 22.80% |
| DIS240426C00117000 | 4/23/2024 7:58 PM | 117 | 0.17 | 0.14 | 0.18 | 0.10 | 142.86% | 288 | 1,239 | 23.78% |
| DIS240426C00118000 | 4/23/2024 7:57 PM | 118 | 0.09 | 0.07 | 0.09 | 0.04 | 80.00% | 576 | 2,632 | 24.02% |
| DIS240426C00119000 | 4/23/2024 7:53 PM | 119 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 144 | 526 | 25.00% |
| DIS240426C00120000 | 4/23/2024 6:58 PM | 120 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 97 | 829 | 26.17% |
| DIS240426C00121000 | 4/23/2024 7:29 PM | 121 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 64 | 363 | 29.49% |
| DIS240426C00122000 | 4/23/2024 7:49 PM | 122 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 74 | 488 | 30.86% |
| DIS240426C00123000 | 4/23/2024 4:46 PM | 123 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 711 | 33.99% |
| DIS240426C00124000 | 4/19/2024 6:24 PM | 124 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,202 | 33.59% |
| DIS240426C00125000 | 4/19/2024 6:46 PM | 125 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 1,644 | 39.84% |
| DIS240426C00126000 | 4/19/2024 2:54 PM | 126 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 239 | 45.31% |
| DIS240426C00127000 | 4/22/2024 1:52 PM | 127 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 248 | 42.19% |
| DIS240426C00128000 | 4/22/2024 1:53 PM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 225 | 44.53% |
| DIS240426C00129000 | 4/19/2024 1:41 PM | 129 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 132 | 46.88% |
| DIS240426C00130000 | 4/23/2024 6:15 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,405 | 50.00% |
| DIS240426C00131000 | 4/16/2024 2:40 PM | 131 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 145 | 52.34% |
| DIS240426C00132000 | 4/15/2024 5:10 PM | 132 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 67 | 50.00% |
| DIS240426C00133000 | 4/15/2024 2:34 PM | 133 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 9 | 53.13% |
| DIS240426C00134000 | 4/23/2024 2:39 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 158 | 56.25% |
| DIS240426C00135000 | 4/15/2024 2:04 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 254 | 57.81% |
| DIS240426C00140000 | 4/12/2024 7:32 PM | 140 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 308 | 68.75% |
| DIS240426C00145000 | 4/22/2024 5:31 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 78.13% |
| DIS240426C00150000 | 4/23/2024 1:30 PM | 150 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 29 | 87.50% |
| DIS240426C00155000 | 4/22/2024 2:26 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 96.88% |
| 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 | 112.50% |
| DIS240426P00090000 | 4/22/2024 5:12 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 70 | 78.13% |
| DIS240426P00095000 | 4/22/2024 2:23 PM | 95 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 135 | 68.75% |
| DIS240426P00097000 | 4/15/2024 7:40 PM | 97 | 0.03 | 0.00 | 0.36 | 0.00 | 0.00% | 105 | 100 | 89.45% |
| DIS240426P00098000 | 4/15/2024 7:56 PM | 98 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 195 | 103 | 99.22% |
| DIS240426P00099000 | 4/22/2024 4:59 PM | 99 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 434 | 74.41% |
| DIS240426P00100000 | 4/23/2024 3:16 PM | 100 | 0.02 | 0.00 | 0.75 | 0.01 | 100.00% | 2 | 853 | 88.67% |
| DIS240426P00101000 | 4/23/2024 6:04 PM | 101 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 914 | 51.95% |
| DIS240426P00102000 | 4/23/2024 2:26 PM | 102 | 0.25 | 0.00 | 0.23 | 0.21 | 525.00% | 3 | 216 | 59.96% |
| DIS240426P00103000 | 4/23/2024 5:18 PM | 103 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 288 | 44.53% |
| DIS240426P00104000 | 4/22/2024 4:48 PM | 104 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 215 | 40.63% |
| DIS240426P00105000 | 4/23/2024 7:22 PM | 105 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 406 | 36.72% |
| DIS240426P00106000 | 4/23/2024 7:36 PM | 106 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 16 | 802 | 33.20% |
| DIS240426P00107000 | 4/22/2024 5:52 PM | 107 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 69 | 296 | 33.01% |
| DIS240426P00108000 | 4/23/2024 6:38 PM | 108 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 587 | 584 | 28.91% |
| DIS240426P00109000 | 4/23/2024 7:56 PM | 109 | 0.07 | 0.07 | 0.08 | -0.19 | -73.08% | 538 | 903 | 26.17% |
| DIS240426P00110000 | 4/23/2024 7:59 PM | 110 | 0.12 | 0.12 | 0.15 | -0.34 | -73.91% | 633 | 1,642 | 25.34% |
| DIS240426P00111000 | 4/23/2024 7:58 PM | 111 | 0.22 | 0.21 | 0.23 | -0.50 | -69.44% | 861 | 2,605 | 23.19% |
| DIS240426P00112000 | 4/23/2024 7:59 PM | 112 | 0.39 | 0.38 | 0.41 | -0.78 | -66.67% | 821 | 1,452 | 22.32% |
| DIS240426P00113000 | 4/23/2024 7:59 PM | 113 | 0.69 | 0.65 | 0.70 | -1.04 | -60.12% | 1,099 | 915 | 21.44% |
| DIS240426P00114000 | 4/23/2024 7:58 PM | 114 | 1.12 | 1.09 | 1.16 | -1.33 | -54.29% | 247 | 1,387 | 21.19% |
| DIS240426P00115000 | 4/23/2024 7:58 PM | 115 | 1.73 | 1.68 | 1.77 | -1.52 | -46.77% | 102 | 1,029 | 20.85% |
| DIS240426P00116000 | 4/23/2024 6:31 PM | 116 | 2.65 | 2.32 | 2.93 | -1.52 | -36.45% | 32 | 814 | 31.64% |
| DIS240426P00117000 | 4/23/2024 6:05 PM | 117 | 3.00 | 3.25 | 4.35 | -1.60 | -34.78% | 1 | 183 | 48.73% |
| DIS240426P00118000 | 4/23/2024 7:55 PM | 118 | 4.17 | 3.20 | 5.40 | -1.98 | -32.20% | 13 | 140 | 56.59% |
| DIS240426P00119000 | 4/23/2024 4:38 PM | 119 | 5.18 | 4.30 | 5.35 | -1.78 | -25.57% | 1 | 42 | 25.78% |
| DIS240426P00120000 | 4/23/2024 6:46 PM | 120 | 6.40 | 5.20 | 8.00 | 0.06 | 0.95% | 18 | 12 | 84.33% |
| DIS240426P00121000 | 4/23/2024 6:25 PM | 121 | 7.30 | 6.20 | 7.50 | -0.81 | -9.99% | 3 | 4 | 43.46% |
| DIS240426P00122000 | 4/23/2024 6:25 PM | 122 | 8.30 | 7.25 | 10.00 | -1.20 | -12.63% | 11 | 2 | 53.81% |
| DIS240426P00123000 | 4/17/2024 7:20 PM | 123 | 9.75 | 8.20 | 9.40 | 0.00 | 0.00% | 6 | 0 | 44.92% |
| DIS240426P00124000 | 4/23/2024 7:33 PM | 124 | 10.20 | 9.20 | 11.10 | -1.55 | -13.19% | 15 | 0 | 81.20% |
| DIS240426P00125000 | 4/23/2024 6:46 PM | 125 | 11.40 | 11.15 | 11.35 | -0.40 | -3.39% | 17 | 3 | 46.88% |
| DIS240426P00126000 | 4/22/2024 1:40 PM | 126 | 13.50 | 11.20 | 13.35 | 0.00 | 0.00% | 2 | 2 | 99.27% |
| DIS240426P00127000 | 4/22/2024 1:40 PM | 127 | 14.50 | 12.70 | 14.25 | 0.00 | 0.00% | 21 | 3 | 65.43% |
| DIS240426P00128000 | 4/15/2024 2:12 PM | 128 | 14.00 | 13.30 | 14.35 | 0.00 | 0.00% | - | 0 | 56.45% |
| DIS240426P00129000 | 4/15/2024 6:18 PM | 129 | 15.95 | 15.15 | 17.25 | 0.00 | 0.00% | - | 0 | 108.01% |
| DIS240426P00130000 | 4/15/2024 5:00 PM | 130 | 16.19 | 15.25 | 17.35 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DIS240426P00133000 | 4/15/2024 4:56 PM | 133 | 19.10 | 18.25 | 20.15 | 0.00 | 0.00% | - | 0 | 123.14% |
| DIS240426P00134000 | 4/18/2024 4:42 PM | 134 | 20.50 | 20.05 | 20.35 | 0.00 | 0.00% | - | 0 | 74.22% |
| DIS240426P00135000 | 4/23/2024 6:25 PM | 135 | 21.30 | 19.55 | 23.40 | -1.40 | -6.17% | 7 | 0 | 92.58% |
| DIS240426P00145000 | 4/3/2024 7:31 PM | 145 | 26.33 | 29.65 | 32.80 | 0.00 | 0.00% | 2 | 0 | 195.61% |
| DIS240426P00150000 | 4/4/2024 6:17 PM | 150 | 31.19 | 34.75 | 37.85 | 0.00 | 0.00% | 2 | 0 | 95.31% |
Related Tickers
NFLX Netflix, Inc.
577.75
+4.17%
PARA Paramount Global
12.74
+2.91%
ROKU Roku, Inc.
61.74
+5.41%
WBD Warner Bros. Discovery, Inc.
8.44
-0.35%
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
LYV Live Nation Entertainment, Inc.
90.09
+1.85%
SIRI Sirius XM Holdings Inc.
3.1600
+0.96%
PARAA Paramount Global
23.12
+2.35%
TKO TKO Group Holdings, Inc.
95.66
+0.17%
CGX.TO Cineplex Inc.
8.32
+3.23%