NYSE - Nasdaq Real Time Price • USD
The Walt Disney Company (DIS)
As of 3:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 4/11/2024 6:34 PM | 70 | 48.60 | 34.85 | 35.80 | 0.00 | 0.00% | - | 1 | 253.32% |
| DIS240510C00075000 | 5/8/2024 6:15 PM | 75 | 30.68 | 29.90 | 30.75 | -6.63 | -17.77% | 1 | 6 | 209.18% |
| DIS240510C00090000 | 5/8/2024 5:42 PM | 90 | 15.52 | 15.40 | 15.65 | -0.16 | -1.02% | 2 | 120 | 71.88% |
| DIS240510C00091000 | 5/7/2024 7:44 PM | 91 | 14.73 | 14.50 | 14.75 | 0.00 | 0.00% | 4 | 15 | 90.63% |
| DIS240510C00095000 | 5/8/2024 2:54 PM | 95 | 11.20 | 10.45 | 10.75 | 0.90 | 8.74% | 5 | 17 | 65.23% |
| DIS240510C00096000 | 5/7/2024 3:08 PM | 96 | 9.22 | 9.40 | 9.70 | 0.00 | 0.00% | 2 | 4 | 51.95% |
| DIS240510C00098000 | 5/8/2024 3:47 PM | 98 | 7.65 | 7.50 | 7.65 | -0.25 | -3.16% | 19 | 39 | 53.71% |
| DIS240510C00100000 | 5/8/2024 7:12 PM | 100 | 5.56 | 5.50 | 5.70 | -0.32 | -5.44% | 45 | 206 | 45.31% |
| DIS240510C00101000 | 5/8/2024 4:56 PM | 101 | 4.55 | 4.50 | 4.75 | 0.00 | 0.00% | 10 | 71 | 41.70% |
| DIS240510C00102000 | 5/8/2024 5:45 PM | 102 | 3.62 | 3.55 | 3.75 | -0.38 | -9.50% | 84 | 283 | 34.96% |
| DIS240510C00103000 | 5/8/2024 7:05 PM | 103 | 2.50 | 2.61 | 2.74 | -0.03 | -1.19% | 166 | 267 | 27.44% |
| DIS240510C00104000 | 5/8/2024 7:19 PM | 104 | 1.99 | 1.73 | 1.83 | -0.01 | -0.50% | 806 | 643 | 23.10% |
| DIS240510C00105000 | 5/8/2024 7:20 PM | 105 | 1.05 | 1.02 | 1.14 | -0.37 | -26.06% | 5,111 | 3,091 | 22.61% |
| DIS240510C00106000 | 5/8/2024 7:22 PM | 106 | 0.58 | 0.56 | 0.58 | -0.29 | -33.33% | 9,381 | 4,836 | 20.95% |
| DIS240510C00107000 | 5/8/2024 7:20 PM | 107 | 0.31 | 0.29 | 0.33 | -0.17 | -35.42% | 10,665 | 5,962 | 22.95% |
| DIS240510C00108000 | 5/8/2024 7:21 PM | 108 | 0.18 | 0.16 | 0.18 | -0.21 | -56.76% | 6,092 | 12,459 | 24.51% |
| DIS240510C00109000 | 5/8/2024 7:15 PM | 109 | 0.08 | 0.09 | 0.11 | -0.13 | -61.90% | 4,132 | 2,827 | 26.86% |
| DIS240510C00110000 | 5/8/2024 7:22 PM | 110 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 9,087 | 6,643 | 29.10% |
| DIS240510C00111000 | 5/8/2024 7:16 PM | 111 | 0.05 | 0.04 | 0.05 | -0.06 | -60.00% | 1,134 | 2,198 | 31.84% |
| DIS240510C00112000 | 5/8/2024 7:15 PM | 112 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,002 | 7,376 | 34.96% |
| DIS240510C00113000 | 5/8/2024 7:10 PM | 113 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,880 | 4,888 | 37.50% |
| DIS240510C00114000 | 5/8/2024 6:57 PM | 114 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 201 | 1,793 | 41.41% |
| DIS240510C00115000 | 5/8/2024 7:16 PM | 115 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 778 | 4,852 | 45.31% |
| DIS240510C00116000 | 5/8/2024 7:17 PM | 116 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 460 | 2,409 | 46.48% |
| DIS240510C00117000 | 5/8/2024 7:04 PM | 117 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 852 | 4,742 | 50.00% |
| DIS240510C00118000 | 5/8/2024 7:06 PM | 118 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 363 | 2,138 | 51.56% |
| DIS240510C00119000 | 5/8/2024 6:25 PM | 119 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 289 | 1,102 | 55.47% |
| DIS240510C00120000 | 5/8/2024 7:21 PM | 120 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,017 | 9,046 | 51.56% |
| DIS240510C00121000 | 5/8/2024 4:21 PM | 121 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 660 | 1,208 | 54.69% |
| DIS240510C00122000 | 5/8/2024 6:57 PM | 122 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 527 | 1,183 | 57.81% |
| DIS240510C00123000 | 5/8/2024 4:26 PM | 123 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 177 | 2,090 | 60.94% |
| DIS240510C00124000 | 5/8/2024 6:56 PM | 124 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 1,418 | 62.50% |
| DIS240510C00125000 | 5/8/2024 6:04 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 274 | 4,429 | 65.63% |
| DIS240510C00126000 | 5/8/2024 4:35 PM | 126 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 2,961 | 68.75% |
| DIS240510C00127000 | 5/8/2024 4:53 PM | 127 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,427 | 71.88% |
| DIS240510C00128000 | 5/8/2024 2:46 PM | 128 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,512 | 75.00% |
| DIS240510C00129000 | 5/8/2024 5:28 PM | 129 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 1,540 | 78.13% |
| DIS240510C00130000 | 5/8/2024 5:57 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 2,524 | 81.25% |
| DIS240510C00131000 | 5/8/2024 5:04 PM | 131 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 2 | 985 | 81.25% |
| DIS240510C00132000 | 5/8/2024 1:34 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,251 | 84.38% |
| DIS240510C00133000 | 5/8/2024 4:40 PM | 133 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 13 | 1,086 | 87.50% |
| DIS240510C00134000 | 5/8/2024 6:07 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 474 | 50.00% |
| DIS240510C00135000 | 5/8/2024 6:11 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 1,599 | 93.75% |
| DIS240510C00137000 | 5/7/2024 4:17 PM | 137 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 90 | 96.88% |
| DIS240510C00140000 | 5/8/2024 5:23 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 2,884 | 106.25% |
| DIS240510C00145000 | 5/7/2024 2:49 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 82 | 1,072 | 118.75% |
| DIS240510C00150000 | 5/7/2024 1:30 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 749 | 128.13% |
| DIS240510C00155000 | 5/7/2024 1:52 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 137.50% |
| DIS240510C00160000 | 5/8/2024 4:40 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 523 | 150.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 5/7/2024 1:31 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8 | 175.00% |
| DIS240510P00070000 | 5/6/2024 2:43 PM | 70 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 11 | 150.00% |
| DIS240510P00075000 | 5/1/2024 2:21 PM | 75 | 0.25 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 20 | 128.13% |
| DIS240510P00080000 | 5/6/2024 7:58 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 212 | 1,201 | 106.25% |
| DIS240510P00085000 | 5/6/2024 2:43 PM | 85 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 549 | 93.75% |
| DIS240510P00087000 | 5/7/2024 3:23 PM | 87 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 150 | 85.16% |
| DIS240510P00089000 | 5/2/2024 4:57 PM | 89 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | - | 110 | 76.56% |
| DIS240510P00090000 | 5/7/2024 1:31 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 102 | 3,269 | 62.50% |
| DIS240510P00091000 | 5/6/2024 7:38 PM | 91 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 370 | 1,695 | 64.06% |
| DIS240510P00092000 | 5/7/2024 4:33 PM | 92 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 680 | 62.50% |
| DIS240510P00093000 | 5/7/2024 4:38 PM | 93 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 43 | 56.25% |
| DIS240510P00094000 | 5/7/2024 3:52 PM | 94 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 126 | 743 | 51.56% |
| DIS240510P00095000 | 5/8/2024 5:16 PM | 95 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 764 | 46.88% |
| DIS240510P00096000 | 5/8/2024 4:39 PM | 96 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 268 | 42.97% |
| DIS240510P00097000 | 5/8/2024 4:38 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 208 | 1,242 | 39.06% |
| DIS240510P00098000 | 5/8/2024 4:51 PM | 98 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 240 | 1,690 | 37.89% |
| DIS240510P00099000 | 5/8/2024 7:13 PM | 99 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 129 | 953 | 33.59% |
| DIS240510P00100000 | 5/8/2024 6:52 PM | 100 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,402 | 7,167 | 30.86% |
| DIS240510P00101000 | 5/8/2024 7:10 PM | 101 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 791 | 2,050 | 27.34% |
| DIS240510P00102000 | 5/8/2024 7:11 PM | 102 | 0.06 | 0.05 | 0.06 | -0.10 | -66.67% | 1,255 | 2,687 | 24.22% |
| DIS240510P00103000 | 5/8/2024 7:19 PM | 103 | 0.09 | 0.07 | 0.10 | -0.17 | -65.38% | 2,415 | 2,639 | 21.19% |
| DIS240510P00104000 | 5/8/2024 7:19 PM | 104 | 0.23 | 0.21 | 0.23 | -0.19 | -46.34% | 3,915 | 3,757 | 20.02% |
| DIS240510P00105000 | 5/8/2024 7:21 PM | 105 | 0.48 | 0.48 | 0.50 | -0.36 | -42.86% | 10,769 | 5,848 | 19.09% |
| DIS240510P00106000 | 5/8/2024 7:21 PM | 106 | 0.98 | 0.97 | 1.02 | -0.32 | -24.62% | 2,087 | 4,727 | 19.58% |
| DIS240510P00107000 | 5/8/2024 7:20 PM | 107 | 1.75 | 1.67 | 1.76 | -0.50 | -22.22% | 484 | 3,569 | 20.95% |
| DIS240510P00108000 | 5/8/2024 7:17 PM | 108 | 2.59 | 2.53 | 2.65 | -0.46 | -15.08% | 206 | 1,444 | 23.63% |
| DIS240510P00109000 | 5/8/2024 6:59 PM | 109 | 3.57 | 3.45 | 3.65 | -0.09 | -2.46% | 127 | 2,039 | 29.79% |
| DIS240510P00110000 | 5/8/2024 7:04 PM | 110 | 4.60 | 4.40 | 4.65 | -0.42 | -8.37% | 335 | 3,626 | 35.55% |
| DIS240510P00111000 | 5/8/2024 7:16 PM | 111 | 5.50 | 5.40 | 5.60 | 0.10 | 1.85% | 48 | 1,951 | 37.50% |
| DIS240510P00112000 | 5/8/2024 6:54 PM | 112 | 6.77 | 6.40 | 6.75 | 0.27 | 4.15% | 136 | 2,457 | 52.54% |
| DIS240510P00113000 | 5/8/2024 7:17 PM | 113 | 7.50 | 7.40 | 7.85 | -0.10 | -1.32% | 155 | 1,643 | 63.57% |
| DIS240510P00114000 | 5/8/2024 6:15 PM | 114 | 8.54 | 8.45 | 8.75 | 0.29 | 3.52% | 41 | 878 | 52.15% |
| DIS240510P00115000 | 5/8/2024 7:21 PM | 115 | 9.41 | 9.40 | 9.65 | -0.44 | -4.36% | 5,527 | 2,047 | 61.33% |
| DIS240510P00116000 | 5/8/2024 7:00 PM | 116 | 10.75 | 9.75 | 10.65 | 0.00 | 0.00% | 2,648 | 748 | 66.02% |
| DIS240510P00117000 | 5/8/2024 7:11 PM | 117 | 11.64 | 11.05 | 11.65 | -0.22 | -1.85% | 4,156 | 635 | 70.70% |
| DIS240510P00118000 | 5/8/2024 7:11 PM | 118 | 12.80 | 12.40 | 12.65 | -0.10 | -0.78% | 494 | 71 | 57.81% |
| DIS240510P00119000 | 5/8/2024 7:11 PM | 119 | 13.45 | 13.25 | 13.65 | -0.62 | -4.41% | 188 | 26 | 79.69% |
| DIS240510P00120000 | 5/8/2024 7:11 PM | 120 | 14.51 | 14.40 | 14.70 | 0.31 | 2.18% | 2,574 | 524 | 70.70% |
| DIS240510P00121000 | 5/8/2024 7:11 PM | 121 | 15.25 | 15.40 | 15.70 | -0.14 | -0.91% | 404 | 50 | 74.61% |
| DIS240510P00122000 | 5/8/2024 7:11 PM | 122 | 16.75 | 16.40 | 16.75 | 0.52 | 3.20% | 1,031 | 118 | 82.81% |
| DIS240510P00123000 | 5/7/2024 6:58 PM | 123 | 17.40 | 17.40 | 17.70 | 0.00 | 0.00% | 182 | 0 | 82.03% |
| DIS240510P00124000 | 5/8/2024 7:11 PM | 124 | 18.80 | 18.40 | 18.75 | 0.55 | 3.01% | 20 | 5 | 90.23% |
| DIS240510P00125000 | 5/8/2024 7:11 PM | 125 | 19.75 | 19.40 | 19.65 | 0.55 | 2.86% | 62 | 14 | 82.81% |
| DIS240510P00127000 | 5/7/2024 5:45 PM | 127 | 21.65 | 21.30 | 21.85 | 0.00 | 0.00% | 14 | 0 | 101.17% |
| DIS240510P00130000 | 5/7/2024 2:37 PM | 130 | 24.85 | 24.40 | 24.75 | 0.40 | 1.66% | 10 | 3 | 111.72% |
| DIS240510P00131000 | 5/8/2024 7:13 PM | 131 | 25.45 | 24.95 | 20.35 | 14.88 | 140.78% | 41 | 6 | 0.00% |
| DIS240510P00132000 | 5/7/2024 2:05 PM | 132 | 25.60 | 26.05 | 26.80 | 0.00 | 0.00% | 3 | 0 | 147.85% |
| DIS240510P00135000 | 5/7/2024 1:30 PM | 135 | 28.00 | 29.30 | 30.25 | 0.00 | 0.00% | 1 | 1 | 156.84% |
| DIS240510P00160000 | 4/22/2024 7:25 PM | 160 | 47.55 | 53.85 | 55.00 | 0.00 | 0.00% | - | 0 | 263.67% |
Related Tickers
NFLX Netflix, Inc.
611.22
+0.86%
PARA Paramount Global
12.87
-0.19%
WBD Warner Bros. Discovery, Inc.
7.81
+0.47%
AMC AMC Entertainment Holdings, Inc.
3.1800
-0.31%
ROKU Roku, Inc.
59.53
-1.01%
PARAA Paramount Global
23.36
+0.65%
SIRI Sirius XM Holdings Inc.
3.0850
-1.44%
LYV Live Nation Entertainment, Inc.
95.55
-0.82%
CNK Cinemark Holdings, Inc.
17.25
-0.78%
CGX.TO Cineplex Inc.
8.92
-1.76%