NYSE - Delayed Quote • USD
The Walt Disney Company (DIS)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:59 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 | 42.35 | 43.50 | 43.58 | - | - | 10 | 206.25% |
| DIS240503C00075000 | 4/25/2024 7:59 PM | 75 | 37.44 | 37.35 | 38.30 | 37.44 | - | - | 5 | 161.33% |
| DIS240503C00080000 | 4/3/2024 7:57 PM | 80 | 39.00 | 31.00 | 33.40 | 0.00 | 0.00% | 4 | 1 | 197.85% |
| DIS240503C00085000 | 4/19/2024 7:46 PM | 85 | 27.40 | 27.40 | 28.05 | 0.00 | 0.00% | 2 | 3 | 143.95% |
| DIS240503C00090000 | 4/24/2024 5:04 PM | 90 | 23.57 | 22.70 | 22.95 | 0.00 | 0.00% | 3 | 14 | 96.09% |
| DIS240503C00095000 | 4/25/2024 7:00 PM | 95 | 17.41 | 17.65 | 18.30 | 0.00 | 0.00% | 200 | 204 | 90.43% |
| DIS240503C00098000 | 4/25/2024 6:28 PM | 98 | 14.45 | 14.70 | 15.00 | 14.45 | - | - | 1 | 66.80% |
| DIS240503C00099000 | 4/26/2024 2:51 PM | 99 | 13.25 | 13.65 | 14.00 | 13.25 | - | 2 | 0 | 60.16% |
| DIS240503C00100000 | 4/26/2024 1:50 PM | 100 | 12.60 | 12.60 | 13.00 | -1.07 | -7.83% | 15 | 33 | 53.32% |
| DIS240503C00101000 | 4/26/2024 4:54 PM | 101 | 11.75 | 11.65 | 12.25 | -2.46 | -17.31% | 25 | 2 | 62.01% |
| DIS240503C00102000 | 4/26/2024 7:28 PM | 102 | 10.56 | 10.70 | 11.00 | -0.46 | -4.17% | 9 | 12 | 50.59% |
| DIS240503C00103000 | 4/26/2024 4:55 PM | 103 | 9.80 | 9.70 | 10.05 | -1.18 | -10.75% | 3 | 8 | 58.40% |
| DIS240503C00104000 | 4/26/2024 3:49 PM | 104 | 8.60 | 8.75 | 9.00 | -0.90 | -9.47% | 4 | 19 | 51.27% |
| DIS240503C00105000 | 4/26/2024 6:55 PM | 105 | 7.45 | 7.70 | 8.05 | -0.40 | -5.10% | 20 | 279 | 48.83% |
| DIS240503C00106000 | 4/26/2024 7:21 PM | 106 | 6.55 | 6.75 | 7.10 | 0.00 | 0.00% | 7 | 56 | 46.00% |
| DIS240503C00107000 | 4/26/2024 6:39 PM | 107 | 5.40 | 4.90 | 6.10 | 0.10 | 1.89% | 16 | 175 | 40.97% |
| DIS240503C00108000 | 4/26/2024 7:45 PM | 108 | 4.90 | 4.90 | 5.15 | 1.30 | 36.11% | 32 | 34 | 37.45% |
| DIS240503C00109000 | 4/26/2024 7:49 PM | 109 | 3.90 | 3.90 | 4.20 | 0.40 | 11.43% | 19 | 24 | 33.50% |
| DIS240503C00110000 | 4/26/2024 7:59 PM | 110 | 3.30 | 3.20 | 3.35 | -0.17 | -4.90% | 96 | 240 | 31.45% |
| DIS240503C00111000 | 4/26/2024 7:59 PM | 111 | 2.54 | 2.45 | 2.64 | -0.13 | -4.87% | 130 | 346 | 31.23% |
| DIS240503C00112000 | 4/26/2024 7:59 PM | 112 | 1.84 | 1.81 | 1.91 | -0.23 | -11.11% | 1,030 | 709 | 28.91% |
| DIS240503C00113000 | 4/26/2024 7:59 PM | 113 | 1.27 | 1.26 | 1.33 | -0.23 | -15.33% | 1,688 | 439 | 27.74% |
| DIS240503C00114000 | 4/26/2024 7:59 PM | 114 | 0.90 | 0.84 | 0.90 | -0.15 | -14.29% | 588 | 1,562 | 27.34% |
| DIS240503C00115000 | 4/26/2024 7:59 PM | 115 | 0.55 | 0.52 | 0.56 | -0.18 | -24.66% | 502 | 957 | 26.61% |
| DIS240503C00116000 | 4/26/2024 7:59 PM | 116 | 0.32 | 0.31 | 0.35 | -0.17 | -34.69% | 2,656 | 1,450 | 26.71% |
| DIS240503C00117000 | 4/26/2024 7:58 PM | 117 | 0.19 | 0.19 | 0.23 | -0.12 | -38.71% | 160 | 1,059 | 27.59% |
| DIS240503C00118000 | 4/26/2024 7:58 PM | 118 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 493 | 1,045 | 27.44% |
| DIS240503C00119000 | 4/26/2024 7:59 PM | 119 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 273 | 955 | 28.13% |
| DIS240503C00120000 | 4/26/2024 7:59 PM | 120 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 155 | 1,072 | 29.88% |
| DIS240503C00121000 | 4/26/2024 7:40 PM | 121 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 223 | 352 | 36.43% |
| DIS240503C00122000 | 4/26/2024 7:53 PM | 122 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 20 | 592 | 33.79% |
| DIS240503C00123000 | 4/26/2024 6:30 PM | 123 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 217 | 2,457 | 35.16% |
| DIS240503C00124000 | 4/26/2024 7:59 PM | 124 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 154 | 35.94% |
| DIS240503C00125000 | 4/25/2024 7:13 PM | 125 | 0.03 | 0.01 | 0.09 | 0.00 | 0.00% | 7 | 1,742 | 48.44% |
| DIS240503C00126000 | 4/26/2024 7:21 PM | 126 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 6 | 177 | 51.37% |
| DIS240503C00127000 | 4/26/2024 7:31 PM | 127 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 236 | 46.09% |
| DIS240503C00128000 | 4/22/2024 5:56 PM | 128 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 172 | 48.44% |
| DIS240503C00129000 | 4/25/2024 5:09 PM | 129 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 205 | 51.17% |
| DIS240503C00130000 | 4/26/2024 7:04 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 777 | 46.88% |
| DIS240503C00131000 | 4/23/2024 7:25 PM | 131 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 85 | 51.56% |
| DIS240503C00132000 | 4/26/2024 3:28 PM | 132 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 8 | 89 | 60.55% |
| DIS240503C00133000 | 4/16/2024 3:16 PM | 133 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 50 | 43 | 63.28% |
| DIS240503C00134000 | 4/22/2024 5:41 PM | 134 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 43 | 185 | 61.72% |
| DIS240503C00135000 | 4/24/2024 7:35 PM | 135 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 27 | 585 | 66.80% |
| DIS240503C00140000 | 4/22/2024 6:58 PM | 140 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 25 | 1,143 | 79.69% |
| DIS240503C00145000 | 4/23/2024 3:15 PM | 145 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 26 | 90.63% |
| DIS240503C00150000 | 4/17/2024 7:17 PM | 150 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 102 | 81.25% |
| DIS240503C00155000 | 3/27/2024 2:50 PM | 155 | 0.09 | 0.00 | 0.08 | 0.00 | 0.00% | 9 | 9 | 110.94% |
| DIS240503C00160000 | 4/26/2024 7:21 PM | 160 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 3 | 7 | 120.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 3/22/2024 1:30 PM | 60 | 0.15 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 1 | 227.34% |
| DIS240503P00065000 | 4/26/2024 5:49 PM | 65 | 0.02 | 0.00 | 0.01 | 0.02 | - | 1 | 0 | 156.25% |
| DIS240503P00085000 | 4/25/2024 1:54 PM | 85 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 20 | 92.19% |
| DIS240503P00090000 | 4/25/2024 3:04 PM | 90 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 30 | 67.19% |
| DIS240503P00095000 | 4/25/2024 1:44 PM | 95 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 868 | 66.41% |
| DIS240503P00096000 | 4/24/2024 1:30 PM | 96 | 0.10 | 0.00 | 0.08 | 0.10 | - | - | 5 | 62.89% |
| DIS240503P00097000 | 4/25/2024 1:59 PM | 97 | 0.03 | 0.00 | 0.04 | 0.03 | - | - | 200 | 54.30% |
| DIS240503P00098000 | 4/22/2024 4:37 PM | 98 | 0.03 | 0.00 | 0.08 | 0.03 | - | - | 50 | 55.86% |
| DIS240503P00099000 | 4/22/2024 4:33 PM | 99 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 50 | 63 | 54.30% |
| DIS240503P00100000 | 4/26/2024 7:41 PM | 100 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 111 | 1,041 | 46.88% |
| DIS240503P00101000 | 4/26/2024 7:29 PM | 101 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 8 | 1,052 | 43.36% |
| DIS240503P00102000 | 4/26/2024 3:14 PM | 102 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 6 | 202 | 44.73% |
| DIS240503P00103000 | 4/26/2024 7:57 PM | 103 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 6 | 347 | 38.28% |
| DIS240503P00104000 | 4/26/2024 4:30 PM | 104 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 2 | 171 | 42.58% |
| DIS240503P00105000 | 4/26/2024 6:36 PM | 105 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 54 | 192 | 33.59% |
| DIS240503P00106000 | 4/26/2024 7:57 PM | 106 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 76 | 459 | 31.54% |
| DIS240503P00107000 | 4/26/2024 7:38 PM | 107 | 0.11 | 0.09 | 0.12 | -0.06 | -35.29% | 51 | 277 | 30.18% |
| DIS240503P00108000 | 4/26/2024 7:57 PM | 108 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 224 | 965 | 28.37% |
| DIS240503P00109000 | 4/26/2024 7:46 PM | 109 | 0.28 | 0.23 | 0.27 | -0.09 | -24.32% | 855 | 497 | 27.44% |
| DIS240503P00110000 | 4/26/2024 7:59 PM | 110 | 0.38 | 0.38 | 0.42 | -0.15 | -28.30% | 1,226 | 3,481 | 26.47% |
| DIS240503P00111000 | 4/26/2024 7:57 PM | 111 | 0.64 | 0.62 | 0.66 | -0.19 | -22.89% | 164 | 1,434 | 25.88% |
| DIS240503P00112000 | 4/26/2024 7:57 PM | 112 | 1.00 | 0.96 | 1.07 | -0.18 | -15.25% | 1,606 | 875 | 26.78% |
| DIS240503P00113000 | 4/26/2024 7:46 PM | 113 | 1.59 | 1.42 | 1.58 | -0.01 | -0.62% | 730 | 547 | 27.34% |
| DIS240503P00114000 | 4/26/2024 7:57 PM | 114 | 2.04 | 1.97 | 2.20 | -0.13 | -5.99% | 280 | 614 | 27.93% |
| DIS240503P00115000 | 4/26/2024 7:55 PM | 115 | 2.77 | 2.51 | 2.99 | -0.01 | -0.36% | 60 | 767 | 30.23% |
| DIS240503P00116000 | 4/26/2024 7:59 PM | 116 | 3.45 | 3.40 | 4.55 | -0.14 | -3.90% | 140 | 399 | 48.58% |
| DIS240503P00117000 | 4/26/2024 7:59 PM | 117 | 4.39 | 4.25 | 4.50 | -0.32 | -6.79% | 16 | 195 | 27.64% |
| DIS240503P00118000 | 4/26/2024 7:51 PM | 118 | 5.40 | 5.20 | 5.40 | -0.10 | -1.82% | 22 | 347 | 27.54% |
| DIS240503P00119000 | 4/26/2024 7:11 PM | 119 | 6.74 | 6.10 | 6.45 | 1.44 | 27.17% | 35 | 290 | 33.79% |
| DIS240503P00120000 | 4/26/2024 6:50 PM | 120 | 7.85 | 6.75 | 7.45 | 0.68 | 9.48% | 9 | 364 | 37.60% |
| DIS240503P00121000 | 4/22/2024 6:59 PM | 121 | 8.22 | 8.10 | 8.75 | 0.00 | 0.00% | 4 | 10 | 53.81% |
| DIS240503P00122000 | 4/26/2024 2:45 PM | 122 | 9.65 | 9.15 | 9.40 | 1.90 | 24.52% | 2 | 317 | 41.90% |
| DIS240503P00123000 | 4/26/2024 7:08 PM | 123 | 10.70 | 10.15 | 10.45 | -0.15 | -1.38% | 2 | 10 | 48.44% |
| DIS240503P00124000 | 4/24/2024 7:52 PM | 124 | 9.90 | 11.15 | 12.35 | 0.00 | 0.00% | 2 | 0 | 66.11% |
| DIS240503P00125000 | 4/17/2024 7:16 PM | 125 | 11.95 | 12.15 | 13.35 | 0.00 | 0.00% | 7 | 0 | 70.02% |
| DIS240503P00126000 | 4/26/2024 2:53 PM | 126 | 13.55 | 13.10 | 13.35 | 1.10 | 8.84% | 3 | 0 | 50.39% |
| DIS240503P00127000 | 4/24/2024 7:52 PM | 127 | 12.90 | 14.10 | 14.75 | 0.00 | 0.00% | 2 | 1 | 60.06% |
| DIS240503P00129000 | 4/26/2024 2:53 PM | 129 | 16.55 | 16.05 | 16.40 | 6.30 | 61.46% | 2 | 0 | 64.06% |
| DIS240503P00131000 | 4/25/2024 7:42 PM | 131 | 18.40 | 18.15 | 18.45 | 18.40 | - | - | 1 | 56.25% |
| DIS240503P00132000 | 4/25/2024 1:55 PM | 132 | 21.20 | 19.10 | 19.40 | 21.20 | - | - | 1 | 72.85% |
| DIS240503P00134000 | 4/24/2024 2:21 PM | 134 | 20.50 | 21.00 | 21.80 | 20.50 | - | - | 0 | 78.52% |
| DIS240503P00135000 | 4/25/2024 7:42 PM | 135 | 22.40 | 22.10 | 22.80 | 22.40 | - | - | 4 | 85.94% |
| DIS240503P00145000 | 4/8/2024 1:33 PM | 145 | 26.87 | 32.10 | 32.45 | 0.00 | 0.00% | 1 | 0 | 71.88% |
| DIS240503P00150000 | 4/9/2024 5:15 PM | 150 | 31.60 | 37.05 | 37.60 | 0.00 | 0.00% | 4 | 0 | 105.08% |
| DIS240503P00160000 | 3/28/2024 3:20 PM | 160 | 37.30 | 46.80 | 47.70 | 0.00 | 0.00% | 2 | 0 | 170.70% |
Related Tickers
NFLX Netflix, Inc.
561.23
-0.63%
ROKU Roku, Inc.
56.35
-10.28%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
PARA Paramount Global
11.91
-2.22%
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%
SIRI Sirius XM Holdings Inc.
3.0200
0.00%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
LYV Live Nation Entertainment, Inc.
89.83
+1.51%
CGX.TO Cineplex Inc.
8.87
+6.10%
IQ iQIYI, Inc.
4.9900
+3.53%