Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,906.01 +681.73 (+1.58%) CMC Crypto 200
914.81 +18.10 (+2.02%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240315C00040000 | 2023-11-13 9:30AM EST | 40.00 | 49.00 | 53.20 | 53.85 | 0.00 | - | 2 | 70 | 100.88% |
| DIS240315C00045000 | 2023-12-07 12:58PM EST | 45.00 | 48.30 | 48.25 | 49.45 | 0.00 | - | 1 | 36 | 96.22% |
| DIS240315C00050000 | 2023-10-27 12:05PM EST | 50.00 | 31.25 | 46.55 | 47.60 | 0.00 | - | 2 | 0 | 129.44% |
| DIS240315C00055000 | 2023-10-25 12:45PM EST | 55.00 | 27.75 | 41.70 | 42.15 | 0.00 | - | 1 | 0 | 112.62% |
| DIS240315C00060000 | 2023-12-05 10:55AM EST | 60.00 | 31.65 | 33.55 | 34.20 | 0.00 | - | 50 | 194 | 63.60% |
| DIS240315C00065000 | 2023-11-13 11:26AM EST | 65.00 | 25.34 | 28.70 | 29.35 | 0.00 | - | 2 | 429 | 56.25% |
| DIS240315C00070000 | 2023-12-06 11:27AM EST | 70.00 | 23.40 | 23.85 | 24.45 | 0.00 | - | 9 | 925 | 51.86% |
| DIS240315C00075000 | 2023-12-07 2:45PM EST | 75.00 | 18.85 | 19.20 | 19.70 | 0.00 | - | 15 | 1,160 | 44.85% |
| DIS240315C00080000 | 2023-12-07 10:25AM EST | 80.00 | 14.90 | 14.90 | 15.05 | 0.00 | - | 1 | 3,805 | 38.21% |
| DIS240315C00085000 | 2023-12-08 3:24PM EST | 85.00 | 10.85 | 10.80 | 10.90 | +0.42 | +4.03% | 3 | 5,609 | 33.92% |
| DIS240315C00090000 | 2023-12-08 3:35PM EST | 90.00 | 7.35 | 7.30 | 7.40 | +0.45 | +6.52% | 177 | 6,057 | 31.17% |
| DIS240315C00095000 | 2023-12-08 3:59PM EST | 95.00 | 4.60 | 4.55 | 4.65 | +0.25 | +5.75% | 117 | 6,572 | 29.25% |
| DIS240315C00100000 | 2023-12-08 3:43PM EST | 100.00 | 2.68 | 2.65 | 2.68 | +0.22 | +8.94% | 438 | 9,077 | 27.86% |
| DIS240315C00105000 | 2023-12-08 3:58PM EST | 105.00 | 1.47 | 1.46 | 1.48 | +0.10 | +7.30% | 218 | 8,689 | 27.33% |
| DIS240315C00110000 | 2023-12-08 2:50PM EST | 110.00 | 0.80 | 0.78 | 0.81 | +0.06 | +8.11% | 168 | 9,533 | 27.39% |
| DIS240315C00115000 | 2023-12-08 12:19PM EST | 115.00 | 0.43 | 0.43 | 0.46 | +0.01 | +2.38% | 91 | 4,877 | 27.98% |
| DIS240315C00120000 | 2023-12-08 11:52AM EST | 120.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 97 | 3,930 | 28.96% |
| DIS240315C00125000 | 2023-12-07 10:13AM EST | 125.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 20 | 1,776 | 30.32% |
| DIS240315C00130000 | 2023-12-06 1:23PM EST | 130.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 2,180 | 31.20% |
| DIS240315C00135000 | 2023-12-08 3:23PM EST | 135.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 75 | 2,983 | 32.23% |
| DIS240315C00140000 | 2023-11-29 10:05AM EST | 140.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | - | 1 | 35.35% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240315P00040000 | 2023-12-05 3:35PM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 61.72% |
| DIS240315P00045000 | 2023-11-27 1:46PM EST | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 370 | 54.69% |
| DIS240315P00050000 | 2023-12-04 10:04AM EST | 50.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 4 | 865 | 52.34% |
| DIS240315P00055000 | 2023-12-01 9:31AM EST | 55.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2,342 | 44.92% |
| DIS240315P00060000 | 2023-12-08 1:20PM EST | 60.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 7 | 702 | 38.09% |
| DIS240315P00065000 | 2023-12-08 3:38PM EST | 65.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 40 | 7,099 | 34.96% |
| DIS240315P00070000 | 2023-12-08 3:01PM EST | 70.00 | 0.23 | 0.23 | 0.27 | -0.04 | -14.81% | 2 | 7,349 | 32.67% |
| DIS240315P00075000 | 2023-12-07 3:43PM EST | 75.00 | 0.45 | 0.46 | 0.50 | -0.10 | -18.18% | 3 | 8,278 | 29.93% |
| DIS240315P00080000 | 2023-12-08 10:56AM EST | 80.00 | 0.90 | 0.91 | 0.94 | -0.14 | -13.46% | 18 | 7,182 | 27.50% |
| DIS240315P00085000 | 2023-12-08 3:05PM EST | 85.00 | 1.75 | 1.74 | 1.78 | -0.16 | -8.38% | 27 | 5,498 | 25.55% |
| DIS240315P00090000 | 2023-12-08 2:29PM EST | 90.00 | 3.20 | 3.15 | 3.25 | -0.28 | -8.05% | 18 | 6,425 | 23.95% |
| DIS240315P00095000 | 2023-12-08 12:31PM EST | 95.00 | 5.53 | 5.40 | 5.55 | -0.37 | -6.27% | 4 | 2,371 | 22.55% |
| DIS240315P00100000 | 2023-12-08 11:07AM EST | 100.00 | 8.36 | 8.55 | 8.65 | -0.79 | -8.63% | 582 | 1,303 | 20.59% |
| DIS240315P00105000 | 2023-12-07 10:09AM EST | 105.00 | 13.00 | 12.50 | 12.65 | 0.00 | - | 1 | 242 | 18.82% |
| DIS240315P00110000 | 2023-12-08 3:06PM EST | 110.00 | 17.29 | 17.10 | 17.75 | +0.19 | +1.11% | 1 | 146 | 24.90% |
| DIS240315P00115000 | 2023-11-17 2:20PM EST | 115.00 | 20.98 | 22.00 | 22.50 | 0.00 | - | 20 | 0 | 25.88% |
| DIS240315P00120000 | 2023-11-29 9:57AM EST | 120.00 | 27.86 | 26.85 | 27.50 | 0.00 | - | 1 | 0 | 29.76% |
| DIS240315P00125000 | 2023-11-29 10:11AM EST | 125.00 | 33.00 | 31.80 | 32.60 | 0.00 | - | 4 | 0 | 35.21% |
| DIS240315P00135000 | 2023-11-07 3:12PM EST | 135.00 | 50.60 | 42.35 | 43.75 | 0.00 | - | - | 0 | 56.76% |
© 2023 Yahoo. All rights reserved.