Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,903.74 +3,600.86 (+5.43%) CMC Crypto 200
1,485.53 +131.11 (+9.68%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-05-20 10:10AM EDT | 65.00 | 38.15 | 36.05 | 40.20 | +0.19 | +0.50% | 1 | 2 | 207.81% |
| DIS240524C00075000 | 2024-05-16 3:42PM EDT | 75.00 | 28.71 | 27.25 | 28.50 | 0.00 | - | - | 5 | 184.57% |
| DIS240524C00085000 | 2024-05-13 12:50PM EDT | 85.00 | 21.32 | 17.85 | 18.95 | 0.00 | - | 1 | 1 | 118.56% |
| DIS240524C00090000 | 2024-05-17 12:16PM EDT | 90.00 | 13.44 | 12.90 | 13.90 | 0.00 | - | 1 | 11 | 90.53% |
| DIS240524C00093000 | 2024-05-17 12:34PM EDT | 93.00 | 10.33 | 8.90 | 10.25 | 0.00 | - | 1 | 1 | 66.70% |
| DIS240524C00094000 | 2024-05-20 1:13PM EDT | 94.00 | 8.95 | 8.90 | 9.55 | -0.50 | -5.29% | 5 | 4 | 60.16% |
| DIS240524C00095000 | 2024-05-20 1:32PM EDT | 95.00 | 7.80 | 7.90 | 8.65 | -0.74 | -8.67% | 3 | 221 | 57.13% |
| DIS240524C00096000 | 2024-05-17 12:13PM EDT | 96.00 | 7.50 | 6.85 | 7.75 | 0.00 | - | 1 | 1 | 52.73% |
| DIS240524C00097000 | 2024-05-10 9:35AM EDT | 97.00 | 10.00 | 5.90 | 6.75 | 0.00 | - | 1 | 5 | 62.01% |
| DIS240524C00098000 | 2024-05-16 10:47AM EDT | 98.00 | 5.80 | 4.75 | 5.95 | 0.00 | - | 3 | 11 | 60.94% |
| DIS240524C00099000 | 2024-05-20 11:06AM EDT | 99.00 | 4.05 | 3.90 | 5.00 | -0.65 | -13.83% | 2 | 10 | 55.13% |
| DIS240524C00100000 | 2024-05-20 3:49PM EDT | 100.00 | 2.90 | 3.00 | 3.25 | -0.65 | -18.31% | 91 | 352 | 27.98% |
| DIS240524C00101000 | 2024-05-20 2:39PM EDT | 101.00 | 2.07 | 2.11 | 2.32 | -0.56 | -21.29% | 10 | 128 | 23.58% |
| DIS240524C00102000 | 2024-05-20 3:46PM EDT | 102.00 | 1.30 | 1.43 | 1.52 | -0.47 | -26.55% | 444 | 380 | 21.05% |
| DIS240524C00103000 | 2024-05-20 3:59PM EDT | 103.00 | 0.85 | 0.82 | 0.88 | -0.28 | -24.78% | 1,343 | 1,048 | 19.34% |
| DIS240524C00104000 | 2024-05-20 3:49PM EDT | 104.00 | 0.42 | 0.45 | 0.50 | -0.24 | -36.36% | 2,003 | 1,672 | 19.68% |
| DIS240524C00105000 | 2024-05-20 3:58PM EDT | 105.00 | 0.25 | 0.23 | 0.27 | -0.15 | -37.50% | 2,017 | 4,471 | 20.26% |
| DIS240524C00106000 | 2024-05-20 3:56PM EDT | 106.00 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 1,827 | 1,936 | 21.78% |
| DIS240524C00107000 | 2024-05-20 3:37PM EDT | 107.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 1,086 | 2,470 | 23.44% |
| DIS240524C00108000 | 2024-05-20 3:57PM EDT | 108.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 699 | 2,998 | 25.59% |
| DIS240524C00109000 | 2024-05-20 3:55PM EDT | 109.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 54 | 838 | 27.54% |
| DIS240524C00110000 | 2024-05-20 3:59PM EDT | 110.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 232 | 6,562 | 31.06% |
| DIS240524C00111000 | 2024-05-20 3:57PM EDT | 111.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 108 | 354 | 34.38% |
| DIS240524C00112000 | 2024-05-20 2:25PM EDT | 112.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 187 | 1,138 | 36.33% |
| DIS240524C00113000 | 2024-05-20 3:23PM EDT | 113.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 55 | 580 | 39.45% |
| DIS240524C00114000 | 2024-05-20 2:46PM EDT | 114.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 5,097 | 41.02% |
| DIS240524C00115000 | 2024-05-20 3:34PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 663 | 707 | 43.75% |
| DIS240524C00116000 | 2024-05-20 2:48PM EDT | 116.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 319 | 46.88% |
| DIS240524C00117000 | 2024-05-20 1:11PM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 535 | 46.88% |
| DIS240524C00118000 | 2024-05-17 3:24PM EDT | 118.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 418 | 50.00% |
| DIS240524C00119000 | 2024-05-20 9:30AM EDT | 119.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 398 | 50.78% |
| DIS240524C00120000 | 2024-05-20 11:59AM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 1,774 | 53.13% |
| DIS240524C00121000 | 2024-05-20 2:16PM EDT | 121.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 82 | 289 | 73.44% |
| DIS240524C00122000 | 2024-05-20 2:46PM EDT | 122.00 | 0.01 | 0.01 | 0.17 | -0.02 | -66.67% | 1 | 366 | 74.02% |
| DIS240524C00123000 | 2024-05-20 3:28PM EDT | 123.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 87 | 270 | 60.94% |
| DIS240524C00124000 | 2024-05-20 1:15PM EDT | 124.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 242 | 62.50% |
| DIS240524C00125000 | 2024-05-20 2:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 494 | 57.81% |
| DIS240524C00126000 | 2024-05-20 9:36AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 59.38% |
| DIS240524C00127000 | 2024-05-20 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 179 | 62.50% |
| DIS240524C00128000 | 2024-05-17 3:00PM EDT | 128.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 56 | 92.97% |
| DIS240524C00129000 | 2024-05-17 3:33PM EDT | 129.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 18 | 95.70% |
| DIS240524C00130000 | 2024-05-20 1:52PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 68.75% |
| DIS240524C00131000 | 2024-05-13 12:17PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 71.88% |
| DIS240524C00132000 | 2024-05-17 3:55PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 704 | 71.88% |
| DIS240524C00133000 | 2024-05-20 2:53PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 61 | 75.00% |
| DIS240524C00134000 | 2024-05-16 1:27PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9 | 76.56% |
| DIS240524C00135000 | 2024-05-17 10:13AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,654 | 78.13% |
| DIS240524C00140000 | 2024-05-13 12:21PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 87.50% |
| DIS240524C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 96.88% |
| DIS240524C00150000 | 2024-05-15 12:19PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 106.25% |
| DIS240524C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| DIS240524C00160000 | 2024-05-17 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 121.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00065000 | 2024-05-13 3:42PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 131.25% |
| DIS240524P00070000 | 2024-05-15 3:46PM EDT | 70.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 178.52% |
| DIS240524P00080000 | 2024-05-15 10:39AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 530 | 75.00% |
| DIS240524P00085000 | 2024-05-15 11:58AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 328 | 59.38% |
| DIS240524P00089000 | 2024-05-16 11:32AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 893 | 48.44% |
| DIS240524P00090000 | 2024-05-20 1:29PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 733 | 45.31% |
| DIS240524P00091000 | 2024-05-20 11:23AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 700 | 42.19% |
| DIS240524P00092000 | 2024-05-20 12:21PM EDT | 92.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 2 | 55 | 42.19% |
| DIS240524P00093000 | 2024-05-17 12:33PM EDT | 93.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 215 | 45.70% |
| DIS240524P00094000 | 2024-05-20 10:55AM EDT | 94.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 615 | 35.16% |
| DIS240524P00095000 | 2024-05-20 3:39PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 78 | 575 | 31.64% |
| DIS240524P00096000 | 2024-05-20 2:53PM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 58 | 118 | 29.69% |
| DIS240524P00097000 | 2024-05-20 12:08PM EDT | 97.00 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 29 | 279 | 31.84% |
| DIS240524P00098000 | 2024-05-20 3:14PM EDT | 98.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 182 | 473 | 24.22% |
| DIS240524P00099000 | 2024-05-20 3:41PM EDT | 99.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 138 | 718 | 20.90% |
| DIS240524P00100000 | 2024-05-20 3:59PM EDT | 100.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 652 | 1,316 | 19.63% |
| DIS240524P00101000 | 2024-05-20 3:59PM EDT | 101.00 | 0.21 | 0.19 | 0.23 | -0.01 | -4.55% | 1,815 | 1,222 | 18.26% |
| DIS240524P00102000 | 2024-05-20 3:59PM EDT | 102.00 | 0.44 | 0.39 | 0.43 | 0.00 | - | 828 | 1,909 | 16.75% |
| DIS240524P00103000 | 2024-05-20 3:57PM EDT | 103.00 | 0.86 | 0.68 | 0.86 | +0.07 | +8.86% | 3,265 | 1,202 | 16.85% |
| DIS240524P00104000 | 2024-05-20 3:26PM EDT | 104.00 | 1.58 | 1.37 | 1.50 | +0.27 | +20.61% | 291 | 1,098 | 17.33% |
| DIS240524P00105000 | 2024-05-20 3:26PM EDT | 105.00 | 2.40 | 2.01 | 2.36 | +0.47 | +24.35% | 78 | 1,258 | 19.97% |
| DIS240524P00106000 | 2024-05-20 3:59PM EDT | 106.00 | 3.25 | 3.00 | 3.25 | +0.42 | +14.84% | 40 | 552 | 21.39% |
| DIS240524P00107000 | 2024-05-20 3:26PM EDT | 107.00 | 4.26 | 4.00 | 4.25 | +0.44 | +11.52% | 17 | 276 | 25.98% |
| DIS240524P00108000 | 2024-05-20 3:24PM EDT | 108.00 | 5.29 | 4.15 | 5.25 | +0.64 | +13.76% | 7 | 206 | 30.37% |
| DIS240524P00109000 | 2024-05-20 10:28AM EDT | 109.00 | 6.05 | 5.90 | 6.25 | +0.29 | +5.03% | 1 | 146 | 34.57% |
| DIS240524P00110000 | 2024-05-20 3:14PM EDT | 110.00 | 7.27 | 6.20 | 7.20 | +0.87 | +13.59% | 325 | 168 | 35.35% |
| DIS240524P00111000 | 2024-05-20 10:56AM EDT | 111.00 | 8.05 | 7.90 | 8.25 | +0.45 | +5.92% | 6 | 64 | 42.68% |
| DIS240524P00112000 | 2024-05-15 3:36PM EDT | 112.00 | 9.30 | 8.20 | 9.25 | 0.00 | - | 441 | 1 | 46.48% |
| DIS240524P00113000 | 2024-05-17 10:26AM EDT | 113.00 | 9.30 | 9.05 | 10.25 | 0.00 | - | 2 | 37 | 50.20% |
| DIS240524P00114000 | 2024-05-20 2:44PM EDT | 114.00 | 11.25 | 10.10 | 11.25 | +0.65 | +6.13% | 400 | 273 | 53.91% |
| DIS240524P00115000 | 2024-05-20 2:50PM EDT | 115.00 | 12.35 | 11.05 | 13.25 | +0.80 | +6.93% | 14 | 13 | 99.56% |
| DIS240524P00116000 | 2024-05-16 3:05PM EDT | 116.00 | 12.50 | 12.20 | 13.25 | 0.00 | - | 21 | 6 | 60.94% |
| DIS240524P00117000 | 2024-05-15 3:15PM EDT | 117.00 | 14.35 | 13.90 | 14.25 | 0.00 | - | 911 | 0 | 64.45% |
| DIS240524P00118000 | 2024-05-15 3:15PM EDT | 118.00 | 15.75 | 14.95 | 15.25 | 0.00 | - | 480 | 0 | 67.77% |
| DIS240524P00119000 | 2024-05-15 10:05AM EDT | 119.00 | 16.16 | 15.05 | 16.25 | 0.00 | - | 2 | 0 | 71.09% |
| DIS240524P00120000 | 2024-05-17 10:07AM EDT | 120.00 | 16.45 | 16.95 | 17.25 | 0.00 | - | 2 | 5 | 74.41% |
| DIS240524P00121000 | 2024-05-06 2:37PM EDT | 121.00 | 6.65 | 17.35 | 18.25 | 0.00 | - | 9 | 3 | 77.54% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 15.80 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240524P00126000 | 2024-05-15 3:15PM EDT | 126.00 | 23.70 | 22.10 | 23.25 | 0.00 | - | - | 0 | 92.77% |
| DIS240524P00128000 | 2024-05-13 10:32AM EDT | 128.00 | 21.75 | 24.70 | 26.00 | 0.00 | - | 1 | 1 | 108.20% |
| DIS240524P00129000 | 2024-05-15 3:45PM EDT | 129.00 | 26.11 | 25.75 | 26.80 | 0.00 | - | 2 | 3 | 104.30% |
| DIS240524P00130000 | 2024-05-16 3:05PM EDT | 130.00 | 26.90 | 26.70 | 27.85 | 0.00 | - | 29 | 8 | 107.03% |
| DIS240524P00131000 | 2024-05-15 3:45PM EDT | 131.00 | 28.13 | 26.40 | 28.70 | 0.00 | - | - | 0 | 140.53% |
| DIS240524P00133000 | 2024-05-15 3:45PM EDT | 133.00 | 30.19 | 28.65 | 30.95 | 0.00 | - | 2 | 2 | 159.77% |
| DIS240524P00134000 | 2024-05-15 3:45PM EDT | 134.00 | 31.21 | 30.45 | 31.85 | 0.00 | - | - | 0 | 98.44% |
| DIS240524P00160000 | 2024-05-15 11:35AM EDT | 160.00 | 57.74 | 56.35 | 58.35 | 0.00 | - | 2 | 0 | 189.84% |
© 2024 Yahoo. All rights reserved.