NYSE - Delayed Quote USD

The Walt Disney Company (DIS)

111.99 -0.62 (-0.55%)
At close: April 22 at 4:01 PM EDT
112.68 +0.69 (+0.62%)
Pre-Market: 5:59 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 1 0 0.00%
DIS240426C00070000 3/14/2024 1:30 PM 70 42.80 43.50 46.50 0.00 0.00% 10 10 430.37%
DIS240426C00075000 4/18/2024 4:26 PM 75 38.79 0.00 0.00 0.00 0.00% - 0 0.00%
DIS240426C00080000 3/22/2024 6:17 PM 80 36.90 30.75 34.00 0.00 0.00% 1 1 193.55%
DIS240426C00085000 4/19/2024 7:56 PM 85 27.60 0.00 0.00 0.00 0.00% 2 0 0.00%
DIS240426C00090000 4/22/2024 4:18 PM 90 22.50 0.00 0.00 0.00 0.00% 50 0 0.00%
DIS240426C00095000 4/19/2024 7:47 PM 95 17.45 0.00 0.00 0.00 0.00% 18 0 0.00%
DIS240426C00097000 3/28/2024 3:15 PM 97 26.05 0.00 0.00 0.00 0.00% 2 0 0.00%
DIS240426C00098000 4/22/2024 7:55 PM 98 14.15 0.00 0.00 0.00 0.00% 1 0 0.00%
DIS240426C00099000 4/22/2024 3:09 PM 99 12.96 0.00 0.00 0.00 0.00% 6 0 0.00%
DIS240426C00100000 4/22/2024 7:42 PM 100 12.37 0.00 0.00 0.00 0.00% 6 0 0.00%
DIS240426C00101000 4/19/2024 7:54 PM 101 11.48 0.00 0.00 0.00 0.00% 29 0 0.00%
DIS240426C00102000 4/19/2024 6:41 PM 102 10.25 0.00 0.00 0.00 0.00% 3 0 0.00%
DIS240426C00103000 4/22/2024 3:02 PM 103 9.06 0.00 0.00 0.00 0.00% 4 0 0.00%
DIS240426C00104000 4/19/2024 7:52 PM 104 8.60 0.00 0.00 0.00 0.00% 6 0 0.00%
DIS240426C00105000 4/22/2024 6:44 PM 105 8.06 0.00 0.00 0.00 0.00% 5 0 0.00%
DIS240426C00106000 4/22/2024 4:19 PM 106 6.50 0.00 0.00 0.00 0.00% 1 0 0.00%
DIS240426C00107000 4/22/2024 7:08 PM 107 5.88 0.00 0.00 0.00 0.00% 6 0 0.00%
DIS240426C00108000 4/22/2024 7:58 PM 108 4.15 0.00 0.00 0.00 0.00% 230 0 0.00%
DIS240426C00109000 4/22/2024 7:31 PM 109 3.70 0.00 0.00 0.00 0.00% 44 0 0.00%
DIS240426C00110000 4/22/2024 7:54 PM 110 2.56 0.00 0.00 0.00 0.00% 36 0 0.00%
DIS240426C00111000 4/22/2024 7:59 PM 111 1.78 0.00 0.00 0.00 0.00% 378 0 0.00%
DIS240426C00112000 4/22/2024 7:59 PM 112 1.20 0.00 0.00 0.00 0.00% 491 0 0.05%
DIS240426C00113000 4/22/2024 7:59 PM 113 0.73 0.00 0.00 0.00 0.00% 1,793 0 3.13%
DIS240426C00114000 4/22/2024 7:59 PM 114 0.44 0.00 0.00 0.00 0.00% 1,052 0 6.25%
DIS240426C00115000 4/22/2024 7:59 PM 115 0.25 0.00 0.00 0.00 0.00% 1,438 0 6.25%
DIS240426C00116000 4/22/2024 7:59 PM 116 0.13 0.00 0.00 0.00 0.00% 536 0 6.25%
DIS240426C00117000 4/22/2024 7:56 PM 117 0.07 0.00 0.00 0.00 0.00% 652 0 12.50%
DIS240426C00118000 4/22/2024 7:59 PM 118 0.05 0.00 0.00 0.00 0.00% 1,215 0 12.50%
DIS240426C00119000 4/22/2024 7:33 PM 119 0.04 0.00 0.00 0.00 0.00% 345 0 12.50%
DIS240426C00120000 4/22/2024 7:59 PM 120 0.03 0.00 0.00 0.00 0.00% 155 0 12.50%
DIS240426C00121000 4/22/2024 7:56 PM 121 0.02 0.00 0.00 0.00 0.00% 12 0 12.50%
DIS240426C00122000 4/22/2024 7:56 PM 122 0.01 0.00 0.00 0.00 0.00% 42 0 25.00%
DIS240426C00123000 4/22/2024 7:31 PM 123 0.01 0.00 0.00 0.00 0.00% 58 0 25.00%
DIS240426C00124000 4/19/2024 6:24 PM 124 0.03 0.00 0.00 0.00 0.00% 83 0 25.00%
DIS240426C00125000 4/19/2024 6:46 PM 125 0.01 0.00 0.00 0.00 0.00% 16 0 25.00%
DIS240426C00126000 4/19/2024 2:54 PM 126 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
DIS240426C00127000 4/22/2024 1:52 PM 127 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
DIS240426C00128000 4/22/2024 1:53 PM 128 0.01 0.00 0.00 0.00 0.00% 6 0 25.00%
DIS240426C00129000 4/19/2024 1:41 PM 129 0.01 0.00 0.00 0.00 0.00% 2 0 25.00%
DIS240426C00130000 4/22/2024 5:36 PM 130 0.01 0.00 0.00 0.00 0.00% 4 0 25.00%
DIS240426C00131000 4/16/2024 2:40 PM 131 0.02 0.00 0.00 0.00 0.00% 5 0 25.00%
DIS240426C00132000 4/15/2024 5:10 PM 132 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
DIS240426C00133000 4/15/2024 2:34 PM 133 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
DIS240426C00134000 4/22/2024 6:43 PM 134 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
DIS240426C00135000 4/15/2024 2:04 PM 135 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
DIS240426C00140000 4/12/2024 7:32 PM 140 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
DIS240426C00145000 4/22/2024 5:31 PM 145 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
DIS240426C00150000 3/27/2024 3:44 PM 150 0.08 0.00 0.00 0.00 0.00% 34 0 50.00%
DIS240426C00155000 4/22/2024 2:26 PM 155 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 10 0 50.00%
DIS240426P00090000 4/22/2024 5:12 PM 90 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
DIS240426P00095000 4/22/2024 2:23 PM 95 0.07 0.00 0.00 0.00 0.00% 4 0 25.00%
DIS240426P00097000 4/15/2024 7:40 PM 97 0.03 0.00 0.00 0.00 0.00% 105 0 25.00%
DIS240426P00098000 4/15/2024 7:56 PM 98 0.04 0.00 0.00 0.00 0.00% 195 0 25.00%
DIS240426P00099000 4/22/2024 4:59 PM 99 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
DIS240426P00100000 4/22/2024 1:54 PM 100 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
DIS240426P00101000 4/19/2024 3:51 PM 101 0.05 0.00 0.00 0.00 0.00% 21 0 25.00%
DIS240426P00102000 4/19/2024 4:01 PM 102 0.04 0.00 0.00 0.00 0.00% 37 0 25.00%
DIS240426P00103000 4/22/2024 5:03 PM 103 0.03 0.00 0.00 0.00 0.00% 6 0 25.00%
DIS240426P00104000 4/22/2024 4:48 PM 104 0.03 0.00 0.00 0.00 0.00% 16 0 12.50%
DIS240426P00105000 4/22/2024 7:50 PM 105 0.03 0.00 0.00 0.00 0.00% 70 0 12.50%
DIS240426P00106000 4/22/2024 7:59 PM 106 0.07 0.00 0.00 0.00 0.00% 270 0 12.50%
DIS240426P00107000 4/22/2024 5:52 PM 107 0.04 0.00 0.00 0.00 0.00% 69 0 12.50%
DIS240426P00108000 4/22/2024 7:58 PM 108 0.19 0.00 0.00 0.00 0.00% 170 0 6.25%
DIS240426P00109000 4/22/2024 7:54 PM 109 0.26 0.00 0.00 0.00 0.00% 178 0 6.25%
DIS240426P00110000 4/22/2024 7:59 PM 110 0.46 0.00 0.00 0.00 0.00% 1,169 0 6.25%
DIS240426P00111000 4/22/2024 7:59 PM 111 0.72 0.00 0.00 0.00 0.00% 1,281 0 3.13%
DIS240426P00112000 4/22/2024 7:59 PM 112 1.17 0.00 0.00 0.00 0.00% 1,880 0 0.00%
DIS240426P00113000 4/22/2024 7:59 PM 113 1.73 0.00 0.00 0.00 0.00% 608 0 0.00%
DIS240426P00114000 4/22/2024 7:58 PM 114 2.45 0.00 0.00 0.00 0.00% 49 0 0.00%
DIS240426P00115000 4/22/2024 7:59 PM 115 3.25 0.00 0.00 0.00 0.00% 29 0 0.00%
DIS240426P00116000 4/22/2024 7:59 PM 116 4.17 0.00 0.00 0.00 0.00% 65 0 0.00%
DIS240426P00117000 4/22/2024 7:30 PM 117 4.60 0.00 0.00 0.00 0.00% 39 0 0.00%
DIS240426P00118000 4/22/2024 7:59 PM 118 6.15 0.00 0.00 0.00 0.00% 14 0 0.00%
DIS240426P00119000 4/22/2024 7:54 PM 119 6.96 0.00 0.00 0.00 0.00% 5 0 0.00%
DIS240426P00120000 4/22/2024 5:51 PM 120 6.34 0.00 0.00 0.00 0.00% 65 0 0.00%
DIS240426P00121000 4/22/2024 6:49 PM 121 8.11 0.00 0.00 0.00 0.00% 2 0 0.00%
DIS240426P00122000 4/18/2024 7:57 PM 122 9.50 0.00 0.00 0.00 0.00% 3 0 0.00%
DIS240426P00123000 4/17/2024 7:20 PM 123 9.75 0.00 0.00 0.00 0.00% 6 0 0.00%
DIS240426P00124000 4/19/2024 2:10 PM 124 11.75 0.00 0.00 0.00 0.00% 14 0 0.00%
DIS240426P00125000 4/18/2024 1:31 PM 125 11.80 0.00 0.00 0.00 0.00% 3 0 0.00%
DIS240426P00126000 4/22/2024 1:40 PM 126 13.50 0.00 0.00 0.00 0.00% 2 0 0.00%
DIS240426P00127000 4/22/2024 1:40 PM 127 14.50 0.00 0.00 0.00 0.00% 21 0 0.00%
DIS240426P00128000 4/15/2024 2:12 PM 128 14.00 0.00 0.00 0.00 0.00% - 0 0.00%
DIS240426P00129000 4/15/2024 6:18 PM 129 15.95 0.00 0.00 0.00 0.00% - 0 0.00%
DIS240426P00130000 4/15/2024 5:00 PM 130 16.19 0.00 0.00 0.00 0.00% 10 0 0.00%
DIS240426P00133000 4/15/2024 4:56 PM 133 19.10 0.00 0.00 0.00 0.00% - 0 0.00%
DIS240426P00134000 4/18/2024 4:42 PM 134 20.50 0.00 0.00 0.00 0.00% - 0 0.00%
DIS240426P00135000 4/19/2024 7:13 PM 135 22.70 0.00 0.00 0.00 0.00% 13 0 0.00%
DIS240426P00145000 4/3/2024 7:31 PM 145 26.33 0.00 0.00 0.00 0.00% 2 0 0.00%
DIS240426P00150000 4/4/2024 6:17 PM 150 31.19 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

NFLX Netflix, Inc.
554.60
-0.08%
 
PARA Paramount Global
12.38
-0.48%
 
ROKU Roku, Inc.
58.57
+2.93%
 
WBD Warner Bros. Discovery, Inc.
8.47
+0.83%
 
AMC AMC Entertainment Holdings, Inc.
3.4200
+8.23%
 
LYV Live Nation Entertainment, Inc.
88.45
-1.68%
 
SIRI Sirius XM Holdings Inc.
3.1300
+1.29%
 
PARAA Paramount Global
22.59
-1.01%
 
TKO TKO Group Holdings, Inc.
95.50
-0.02%
 
CGX.TO Cineplex Inc.
8.06
+2.68%