NYSE - Delayed Quote • USD
The Walt Disney Company (DIS)
At close: 3:59 PM EDT
After hours: 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00070000 | 4/24/2024 1:30 PM | 70 | 43.58 | 41.40 | 42.85 | 0.00 | 0.00% | - | 10 | 332.42% |
| DIS240503C00075000 | 4/25/2024 7:59 PM | 75 | 36.75 | 36.25 | 38.25 | -0.69 | -1.84% | 5 | 5 | 353.71% |
| DIS240503C00080000 | 4/3/2024 7:57 PM | 80 | 39.00 | 31.45 | 33.95 | 0.00 | 0.00% | 4 | 1 | 209.38% |
| DIS240503C00085000 | 5/2/2024 7:26 PM | 85 | 27.33 | 26.40 | 28.30 | -0.07 | -0.25% | 1 | 3 | 266.99% |
| DIS240503C00090000 | 5/2/2024 2:51 PM | 90 | 21.75 | 22.10 | 22.65 | 1.20 | 5.84% | 7 | 12 | 121.88% |
| DIS240503C00095000 | 5/1/2024 6:40 PM | 95 | 16.44 | 17.30 | 18.15 | 0.00 | 0.00% | 1 | 203 | 119.53% |
| DIS240503C00098000 | 4/25/2024 6:28 PM | 98 | 14.45 | 12.95 | 15.15 | 0.00 | 0.00% | - | 1 | 145.22% |
| DIS240503C00099000 | 5/1/2024 7:03 PM | 99 | 12.80 | 13.25 | 14.20 | 0.00 | 0.00% | 6 | 7 | 94.53% |
| DIS240503C00100000 | 5/2/2024 2:35 PM | 100 | 11.12 | 12.35 | 12.75 | 0.37 | 3.44% | 6 | 33 | 92.19% |
| DIS240503C00101000 | 4/29/2024 1:38 PM | 101 | 12.17 | 10.45 | 12.15 | 0.00 | 0.00% | 1 | 26 | 121.19% |
| DIS240503C00102000 | 5/2/2024 5:24 PM | 102 | 9.95 | 10.30 | 10.70 | -0.61 | -5.78% | 3 | 20 | 71.88% |
| DIS240503C00103000 | 5/1/2024 6:35 PM | 103 | 7.95 | 9.45 | 9.70 | 0.00 | 0.00% | 2 | 10 | 66.02% |
| DIS240503C00104000 | 4/26/2024 3:49 PM | 104 | 8.60 | 8.20 | 9.80 | 0.00 | 0.00% | 4 | 19 | 87.50% |
| DIS240503C00105000 | 5/1/2024 6:56 PM | 105 | 6.70 | 7.45 | 7.95 | 0.00 | 0.00% | 9 | 300 | 54.10% |
| DIS240503C00106000 | 5/1/2024 6:41 PM | 106 | 5.60 | 5.25 | 7.45 | 0.00 | 0.00% | 7 | 55 | 94.73% |
| DIS240503C00107000 | 5/2/2024 7:51 PM | 107 | 5.50 | 5.45 | 5.75 | 1.72 | 45.50% | 1 | 171 | 47.07% |
| DIS240503C00108000 | 5/2/2024 6:03 PM | 108 | 4.51 | 4.40 | 5.20 | 1.87 | 70.83% | 76 | 107 | 65.43% |
| DIS240503C00109000 | 5/2/2024 7:26 PM | 109 | 3.63 | 3.35 | 4.75 | 1.94 | 114.79% | 63 | 143 | 77.34% |
| DIS240503C00110000 | 5/2/2024 7:52 PM | 110 | 2.60 | 2.50 | 2.68 | 1.40 | 116.67% | 192 | 462 | 21.09% |
| DIS240503C00111000 | 5/2/2024 7:48 PM | 111 | 1.62 | 1.58 | 1.76 | 1.05 | 184.21% | 409 | 689 | 19.43% |
| DIS240503C00112000 | 5/2/2024 7:53 PM | 112 | 0.88 | 0.87 | 0.91 | 0.59 | 203.45% | 1,802 | 2,411 | 16.21% |
| DIS240503C00113000 | 5/2/2024 7:53 PM | 113 | 0.39 | 0.35 | 0.39 | 0.28 | 311.11% | 2,117 | 1,553 | 16.70% |
| DIS240503C00114000 | 5/2/2024 7:47 PM | 114 | 0.13 | 0.12 | 0.14 | 0.07 | 116.67% | 975 | 3,037 | 17.58% |
| DIS240503C00115000 | 5/2/2024 7:51 PM | 115 | 0.06 | 0.04 | 0.06 | 0.03 | 100.00% | 1,304 | 1,488 | 19.92% |
| DIS240503C00116000 | 5/2/2024 7:52 PM | 116 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 227 | 3,504 | 22.66% |
| DIS240503C00117000 | 5/2/2024 7:49 PM | 117 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 197 | 1,300 | 34.77% |
| DIS240503C00118000 | 5/2/2024 6:18 PM | 118 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,100 | 28.13% |
| DIS240503C00119000 | 5/2/2024 7:44 PM | 119 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,282 | 32.03% |
| DIS240503C00120000 | 5/2/2024 6:08 PM | 120 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 23 | 1,163 | 42.58% |
| DIS240503C00121000 | 5/2/2024 5:59 PM | 121 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 6 | 246 | 51.17% |
| DIS240503C00122000 | 5/2/2024 7:22 PM | 122 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 6 | 488 | 51.56% |
| DIS240503C00123000 | 5/2/2024 1:42 PM | 123 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 2,023 | 48.44% |
| DIS240503C00124000 | 5/2/2024 1:37 PM | 124 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 170 | 52.34% |
| DIS240503C00125000 | 5/2/2024 7:44 PM | 125 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 9 | 1,738 | 56.25% |
| DIS240503C00126000 | 4/30/2024 7:08 PM | 126 | 0.01 | 0.00 | 0.54 | 0.00 | 0.00% | 45 | 226 | 101.76% |
| DIS240503C00127000 | 4/29/2024 1:30 PM | 127 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 235 | 113.87% |
| DIS240503C00128000 | 5/1/2024 4:03 PM | 128 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 54 | 122 | 139.06% |
| DIS240503C00129000 | 4/29/2024 6:16 PM | 129 | 0.01 | 0.00 | 0.68 | 0.00 | 0.00% | 6 | 205 | 124.02% |
| DIS240503C00130000 | 4/30/2024 1:46 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 780 | 68.75% |
| DIS240503C00131000 | 4/23/2024 7:25 PM | 131 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 85 | 71.88% |
| DIS240503C00132000 | 4/30/2024 2:08 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 81 | 75.00% |
| DIS240503C00133000 | 4/16/2024 3:16 PM | 133 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 43 | 78.13% |
| DIS240503C00134000 | 4/22/2024 5:41 PM | 134 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 185 | 81.25% |
| DIS240503C00135000 | 5/2/2024 5:59 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 585 | 84.38% |
| DIS240503C00140000 | 4/22/2024 6:58 PM | 140 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 1,143 | 100.00% |
| DIS240503C00145000 | 4/23/2024 3:15 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 26 | 115.63% |
| DIS240503C00150000 | 5/1/2024 4:16 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 97 | 131.25% |
| DIS240503C00155000 | 5/1/2024 4:20 PM | 155 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 9 | 143.75% |
| DIS240503C00160000 | 5/1/2024 6:46 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 25 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 4/30/2024 2:05 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 275.00% |
| DIS240503P00065000 | 4/26/2024 5:49 PM | 65 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 413.67% |
| DIS240503P00085000 | 5/1/2024 3:43 PM | 85 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 10 | 20 | 189.84% |
| DIS240503P00090000 | 5/1/2024 3:16 PM | 90 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 30 | 122.66% |
| DIS240503P00095000 | 5/1/2024 7:48 PM | 95 | 0.18 | 0.00 | 0.12 | 0.00 | 0.00% | 3 | 871 | 110.94% |
| DIS240503P00096000 | 4/24/2024 1:30 PM | 96 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 148.83% |
| DIS240503P00097000 | 4/30/2024 1:36 PM | 97 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 201 | 141.21% |
| DIS240503P00098000 | 4/22/2024 4:37 PM | 98 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 50 | 133.59% |
| DIS240503P00099000 | 4/29/2024 5:31 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 68 | 64.06% |
| DIS240503P00100000 | 5/1/2024 5:35 PM | 100 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 1,201 | 59.38% |
| DIS240503P00101000 | 4/29/2024 3:15 PM | 101 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,051 | 66.41% |
| DIS240503P00102000 | 4/30/2024 6:12 PM | 102 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 201 | 103.22% |
| DIS240503P00103000 | 5/2/2024 6:39 PM | 103 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 353 | 58.98% |
| DIS240503P00104000 | 5/2/2024 7:29 PM | 104 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 29 | 224 | 49.22% |
| DIS240503P00105000 | 5/2/2024 7:19 PM | 105 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 4 | 178 | 49.22% |
| DIS240503P00106000 | 5/2/2024 7:43 PM | 106 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 93 | 511 | 41.41% |
| DIS240503P00107000 | 5/2/2024 7:47 PM | 107 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 33 | 407 | 33.59% |
| DIS240503P00108000 | 5/2/2024 6:36 PM | 108 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 333 | 1,034 | 33.40% |
| DIS240503P00109000 | 5/2/2024 7:18 PM | 109 | 0.02 | 0.02 | 0.05 | -0.26 | -92.86% | 326 | 1,256 | 27.34% |
| DIS240503P00110000 | 5/2/2024 7:49 PM | 110 | 0.05 | 0.04 | 0.06 | -0.46 | -90.20% | 1,788 | 3,833 | 22.07% |
| DIS240503P00111000 | 5/2/2024 7:53 PM | 111 | 0.13 | 0.11 | 0.14 | -0.97 | -85.84% | 1,225 | 1,393 | 19.92% |
| DIS240503P00112000 | 5/2/2024 7:47 PM | 112 | 0.34 | 0.33 | 0.36 | -1.52 | -81.72% | 586 | 2,187 | 18.85% |
| DIS240503P00113000 | 5/2/2024 7:46 PM | 113 | 0.80 | 0.81 | 0.84 | -1.95 | -70.91% | 197 | 1,100 | 19.14% |
| DIS240503P00114000 | 5/2/2024 7:47 PM | 114 | 1.50 | 1.47 | 1.64 | -2.20 | -59.46% | 20 | 420 | 22.95% |
| DIS240503P00115000 | 5/2/2024 7:49 PM | 115 | 2.50 | 2.43 | 2.57 | -2.25 | -47.37% | 34 | 521 | 28.22% |
| DIS240503P00116000 | 5/2/2024 7:47 PM | 116 | 3.41 | 3.40 | 3.60 | -1.68 | -33.01% | 8 | 55 | 37.31% |
| DIS240503P00117000 | 5/1/2024 7:24 PM | 117 | 5.55 | 4.20 | 4.60 | 0.00 | 0.00% | 402 | 73 | 44.34% |
| DIS240503P00118000 | 5/1/2024 7:37 PM | 118 | 7.15 | 5.25 | 5.85 | 0.00 | 0.00% | 420 | 132 | 64.45% |
| DIS240503P00119000 | 5/1/2024 7:18 PM | 119 | 7.25 | 6.25 | 6.65 | 0.00 | 0.00% | 77 | 19 | 60.84% |
| DIS240503P00120000 | 5/1/2024 7:55 PM | 120 | 9.85 | 6.85 | 7.65 | 0.00 | 0.00% | 153 | 25 | 67.38% |
| DIS240503P00121000 | 4/22/2024 6:59 PM | 121 | 8.22 | 8.20 | 9.20 | 0.00 | 0.00% | 4 | 0 | 76.95% |
| DIS240503P00122000 | 5/1/2024 7:55 PM | 122 | 11.85 | 9.25 | 9.70 | 0.00 | 0.00% | 11 | 1 | 64.06% |
| DIS240503P00123000 | 5/1/2024 7:41 PM | 123 | 12.20 | 9.65 | 10.65 | 0.00 | 0.00% | 43 | 0 | 85.64% |
| DIS240503P00124000 | 4/24/2024 7:52 PM | 124 | 9.90 | 11.25 | 11.70 | 0.00 | 0.00% | 2 | 0 | 74.22% |
| DIS240503P00125000 | 4/29/2024 6:00 PM | 125 | 12.45 | 12.35 | 12.75 | 0.00 | 0.00% | 2 | 0 | 88.09% |
| DIS240503P00126000 | 5/1/2024 7:41 PM | 126 | 15.35 | 13.35 | 13.55 | 0.00 | 0.00% | 3 | 1 | 80.08% |
| DIS240503P00127000 | 5/1/2024 7:41 PM | 127 | 16.40 | 14.25 | 14.70 | 0.00 | 0.00% | 3 | 1 | 88.87% |
| DIS240503P00129000 | 4/29/2024 6:00 PM | 129 | 16.45 | 14.90 | 18.00 | 0.00 | 0.00% | 2 | 0 | 93.75% |
| DIS240503P00131000 | 4/29/2024 7:00 PM | 131 | 18.65 | 18.25 | 19.15 | 0.00 | 0.00% | 5 | 0 | 133.59% |
| DIS240503P00132000 | 5/1/2024 7:41 PM | 132 | 20.60 | 18.85 | 19.95 | 0.00 | 0.00% | 3 | 1 | 92.97% |
| DIS240503P00134000 | 4/30/2024 1:39 PM | 134 | 22.45 | 20.60 | 21.65 | 0.00 | 0.00% | 3 | 0 | 143.75% |
| DIS240503P00135000 | 5/1/2024 7:37 PM | 135 | 23.65 | 21.15 | 23.25 | 0.00 | 0.00% | 11 | 3 | 194.43% |
| DIS240503P00145000 | 4/8/2024 1:33 PM | 145 | 26.87 | 31.90 | 33.55 | 0.00 | 0.00% | 1 | 0 | 201.76% |
| DIS240503P00150000 | 4/9/2024 5:15 PM | 150 | 31.60 | 36.80 | 38.70 | 0.00 | 0.00% | 4 | 0 | 225.59% |
| DIS240503P00160000 | 3/28/2024 3:20 PM | 160 | 37.30 | 46.80 | 47.70 | 0.00 | 0.00% | 2 | 0 | 257.81% |
Related Tickers
NFLX Netflix, Inc.
565.15
+2.44%
WBD Warner Bros. Discovery, Inc.
7.95
+4.33%
ROKU Roku, Inc.
59.95
+1.38%
PARA Paramount Global
13.86
+13.05%
AMC AMC Entertainment Holdings, Inc.
3.1250
+5.22%
SIRI Sirius XM Holdings Inc.
3.0550
+0.16%
LYV Live Nation Entertainment, Inc.
88.26
-1.14%
CGX.TO Cineplex Inc.
8.95
-0.78%
PARAA Paramount Global
26.10
+21.62%
TKO TKO Group Holdings, Inc.
95.35
-0.38%