Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,019.02 -16.67 (-0.33%) Dow
37,921.64 +105.72 (+0.28%) Nasdaq
15,583.21 -74.61 (-0.48%) Bitcoin USD
56,814.47 -3,860.21 (-6.36%) CMC Crypto 200
1,184.67 -154.39 (-11.51%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 39.80 | 41.95 | 0.00 | - | - | 1 | 196.29% |
| DIS240510C00090000 | 2024-04-30 3:45PM EDT | 90.00 | 21.45 | 20.45 | 21.20 | 0.00 | - | 3 | 30 | 75.98% |
| DIS240510C00095000 | 2024-04-30 1:48PM EDT | 95.00 | 16.60 | 15.00 | 16.35 | 0.00 | - | 1 | 5 | 66.31% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.76 | 13.15 | 13.35 | 0.00 | - | 12 | 18 | 52.05% |
| DIS240510C00100000 | 2024-04-30 3:45PM EDT | 100.00 | 11.90 | 11.35 | 11.50 | 0.00 | - | 22 | 63 | 51.27% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 10.45 | 10.60 | 0.00 | - | 9 | 15 | 50.44% |
| DIS240510C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 10.65 | 9.60 | 9.70 | 0.00 | - | 1 | 29 | 50.93% |
| DIS240510C00103000 | 2024-04-30 11:10AM EDT | 103.00 | 9.65 | 8.75 | 8.90 | 0.00 | - | 1 | 9 | 51.27% |
| DIS240510C00104000 | 2024-04-26 2:08PM EDT | 104.00 | 9.43 | 7.95 | 8.05 | 0.00 | - | 2 | 8 | 49.95% |
| DIS240510C00105000 | 2024-05-01 10:42AM EDT | 105.00 | 7.05 | 7.20 | 7.30 | -2.90 | -29.15% | 15 | 51 | 50.00% |
| DIS240510C00106000 | 2024-04-29 3:22PM EDT | 106.00 | 7.55 | 6.45 | 6.60 | 0.00 | - | 4 | 18 | 50.24% |
| DIS240510C00107000 | 2024-04-30 3:44PM EDT | 107.00 | 6.30 | 5.75 | 5.90 | 0.00 | - | 5 | 46 | 49.83% |
| DIS240510C00108000 | 2024-04-30 1:38PM EDT | 108.00 | 5.60 | 5.15 | 5.25 | 0.00 | - | 1 | 211 | 49.59% |
| DIS240510C00109000 | 2024-05-01 11:18AM EDT | 109.00 | 4.65 | 4.10 | 4.70 | -0.37 | -7.37% | 1 | 73 | 50.17% |
| DIS240510C00110000 | 2024-05-01 11:39AM EDT | 110.00 | 4.06 | 4.05 | 4.10 | -0.42 | -9.38% | 79 | 281 | 49.44% |
| DIS240510C00111000 | 2024-05-01 11:53AM EDT | 111.00 | 3.55 | 3.50 | 3.60 | -0.45 | -10.92% | 61 | 170 | 49.49% |
| DIS240510C00112000 | 2024-05-01 11:42AM EDT | 112.00 | 3.20 | 3.05 | 3.20 | -0.33 | -9.35% | 47 | 433 | 50.29% |
| DIS240510C00113000 | 2024-05-01 11:51AM EDT | 113.00 | 2.71 | 2.66 | 2.69 | -0.34 | -11.15% | 82 | 1,153 | 49.02% |
| DIS240510C00114000 | 2024-05-01 11:44AM EDT | 114.00 | 2.36 | 2.28 | 2.33 | -0.25 | -9.58% | 118 | 704 | 49.22% |
| DIS240510C00115000 | 2024-05-01 11:30AM EDT | 115.00 | 1.99 | 1.95 | 1.99 | -0.25 | -11.16% | 327 | 2,082 | 49.15% |
| DIS240510C00116000 | 2024-05-01 11:47AM EDT | 116.00 | 1.72 | 1.65 | 1.71 | -0.12 | -6.52% | 32 | 450 | 49.39% |
| DIS240510C00117000 | 2024-05-01 11:48AM EDT | 117.00 | 1.44 | 1.38 | 1.43 | -0.20 | -12.20% | 24 | 660 | 49.10% |
| DIS240510C00118000 | 2024-05-01 11:27AM EDT | 118.00 | 1.21 | 1.18 | 1.22 | -0.19 | -13.57% | 37 | 388 | 49.41% |
| DIS240510C00119000 | 2024-05-01 11:45AM EDT | 119.00 | 1.04 | 0.99 | 1.02 | -0.16 | -13.33% | 50 | 538 | 49.39% |
| DIS240510C00120000 | 2024-05-01 11:44AM EDT | 120.00 | 0.88 | 0.83 | 0.86 | -0.17 | -16.19% | 313 | 2,489 | 49.63% |
| DIS240510C00121000 | 2024-05-01 11:37AM EDT | 121.00 | 0.72 | 0.55 | 0.74 | -0.10 | -12.20% | 5 | 435 | 50.24% |
| DIS240510C00122000 | 2024-05-01 11:49AM EDT | 122.00 | 0.61 | 0.58 | 0.62 | -0.12 | -16.44% | 8 | 450 | 50.00% |
| DIS240510C00123000 | 2024-05-01 11:33AM EDT | 123.00 | 0.51 | 0.49 | 0.52 | -0.10 | -16.39% | 18 | 524 | 50.34% |
| DIS240510C00124000 | 2024-05-01 11:51AM EDT | 124.00 | 0.43 | 0.41 | 0.44 | -0.10 | -18.87% | 6 | 162 | 50.73% |
| DIS240510C00125000 | 2024-05-01 11:21AM EDT | 125.00 | 0.35 | 0.35 | 0.38 | -0.11 | -23.91% | 50 | 1,405 | 51.37% |
| DIS240510C00126000 | 2024-04-30 2:15PM EDT | 126.00 | 0.35 | 0.30 | 0.32 | 0.00 | - | 21 | 337 | 51.86% |
| DIS240510C00127000 | 2024-05-01 10:48AM EDT | 127.00 | 0.26 | 0.24 | 0.27 | -0.05 | -16.13% | 1 | 195 | 52.05% |
| DIS240510C00128000 | 2024-04-30 3:02PM EDT | 128.00 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 1 | 72 | 52.44% |
| DIS240510C00129000 | 2024-04-30 3:11PM EDT | 129.00 | 0.21 | 0.08 | 0.21 | 0.00 | - | 8 | 181 | 50.78% |
| DIS240510C00130000 | 2024-05-01 11:21AM EDT | 130.00 | 0.15 | 0.12 | 0.19 | -0.06 | -28.57% | 12 | 687 | 53.42% |
| DIS240510C00131000 | 2024-04-29 12:26PM EDT | 131.00 | 0.17 | 0.06 | 0.51 | 0.00 | - | 4 | 37 | 62.50% |
| DIS240510C00132000 | 2024-04-30 1:04PM EDT | 132.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 186 | 55.47% |
| DIS240510C00133000 | 2024-04-30 10:27AM EDT | 133.00 | 0.15 | 0.05 | 0.32 | +0.05 | +50.00% | 5 | 49 | 61.52% |
| DIS240510C00134000 | 2024-04-30 2:52PM EDT | 134.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 30 | 53 | 57.23% |
| DIS240510C00135000 | 2024-05-01 9:36AM EDT | 135.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 1 | 168 | 57.03% |
| DIS240510C00140000 | 2024-04-30 3:56PM EDT | 140.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 5 | 135 | 57.81% |
| DIS240510C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 60.94% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 150.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 32 | 67.19% |
| DIS240510C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 126.07% |
| DIS240510C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 135.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 7 | 200.78% |
| DIS240510P00070000 | 2024-05-01 10:32AM EDT | 70.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 10 | 10 | 112.50% |
| DIS240510P00075000 | 2024-04-22 3:16PM EDT | 75.00 | 0.25 | 0.00 | 0.25 | +0.23 | +1,150.00% | 10 | 20 | 114.84% |
| DIS240510P00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 54 | 1,127 | 87.11% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.00 | 0.97 | 0.00 | - | 40 | 549 | 106.35% |
| DIS240510P00090000 | 2024-05-01 11:06AM EDT | 90.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 3 | 2,582 | 61.72% |
| DIS240510P00095000 | 2024-05-01 10:37AM EDT | 95.00 | 0.18 | 0.15 | 0.37 | +0.03 | +20.00% | 44 | 92 | 60.06% |
| DIS240510P00097000 | 2024-05-01 11:49AM EDT | 97.00 | 0.24 | 0.22 | 0.41 | +0.02 | +9.09% | 8 | 25 | 55.96% |
| DIS240510P00098000 | 2024-04-30 3:56PM EDT | 98.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 1 | 138 | 51.56% |
| DIS240510P00099000 | 2024-05-01 10:53AM EDT | 99.00 | 0.37 | 0.33 | 0.36 | +0.03 | +8.82% | 3 | 167 | 50.39% |
| DIS240510P00100000 | 2024-05-01 11:37AM EDT | 100.00 | 0.44 | 0.42 | 0.45 | -0.03 | -6.25% | 131 | 727 | 50.00% |
| DIS240510P00101000 | 2024-05-01 11:24AM EDT | 101.00 | 0.57 | 0.53 | 0.55 | +0.02 | +3.64% | 11 | 48 | 49.71% |
| DIS240510P00102000 | 2024-04-30 3:30PM EDT | 102.00 | 0.75 | 0.67 | 0.69 | 0.00 | - | 9 | 52 | 49.51% |
| DIS240510P00103000 | 2024-05-01 11:34AM EDT | 103.00 | 0.85 | 0.83 | 0.85 | -0.01 | -1.16% | 9 | 103 | 49.12% |
| DIS240510P00104000 | 2024-05-01 11:34AM EDT | 104.00 | 1.03 | 1.02 | 1.04 | -0.10 | -8.85% | 11 | 138 | 48.78% |
| DIS240510P00105000 | 2024-05-01 11:47AM EDT | 105.00 | 1.24 | 1.25 | 1.28 | -0.06 | -4.62% | 38 | 998 | 48.76% |
| DIS240510P00106000 | 2024-05-01 10:42AM EDT | 106.00 | 1.65 | 1.53 | 1.56 | +0.06 | +3.77% | 5 | 171 | 48.76% |
| DIS240510P00107000 | 2024-05-01 11:14AM EDT | 107.00 | 1.90 | 1.85 | 1.88 | +0.03 | +1.60% | 49 | 227 | 48.76% |
| DIS240510P00108000 | 2024-05-01 11:40AM EDT | 108.00 | 2.20 | 2.21 | 2.24 | +0.03 | +1.38% | 23 | 273 | 48.71% |
| DIS240510P00109000 | 2024-05-01 11:40AM EDT | 109.00 | 2.61 | 2.61 | 2.63 | -0.01 | -0.38% | 27 | 824 | 48.46% |
| DIS240510P00110000 | 2024-05-01 11:40AM EDT | 110.00 | 3.05 | 3.05 | 3.15 | +0.05 | +1.67% | 96 | 1,058 | 49.41% |
| DIS240510P00111000 | 2024-05-01 11:51AM EDT | 111.00 | 3.58 | 3.55 | 3.65 | +0.03 | +0.85% | 61 | 1,189 | 49.46% |
| DIS240510P00112000 | 2024-05-01 11:37AM EDT | 112.00 | 4.10 | 4.05 | 4.15 | +0.05 | +1.23% | 43 | 1,717 | 48.93% |
| DIS240510P00113000 | 2024-05-01 10:39AM EDT | 113.00 | 4.85 | 4.65 | 4.75 | +0.13 | +2.75% | 22 | 977 | 49.15% |
| DIS240510P00114000 | 2024-05-01 11:44AM EDT | 114.00 | 5.25 | 5.30 | 5.40 | +0.15 | +2.94% | 41 | 434 | 49.49% |
| DIS240510P00115000 | 2024-05-01 10:52AM EDT | 115.00 | 6.16 | 5.95 | 6.05 | +0.20 | +3.36% | 5 | 1,449 | 49.27% |
| DIS240510P00116000 | 2024-04-30 2:49PM EDT | 116.00 | 6.55 | 6.65 | 6.75 | 0.00 | - | 3 | 181 | 49.22% |
| DIS240510P00117000 | 2024-04-30 3:33PM EDT | 117.00 | 7.30 | 7.40 | 7.55 | 0.00 | - | 1 | 220 | 50.24% |
| DIS240510P00118000 | 2024-05-01 11:42AM EDT | 118.00 | 8.10 | 8.15 | 8.30 | +0.20 | +2.53% | 89 | 1,947 | 49.93% |
| DIS240510P00119000 | 2024-04-29 11:43AM EDT | 119.00 | 7.38 | 8.75 | 9.10 | 0.00 | - | 1 | 84 | 49.95% |
| DIS240510P00120000 | 2024-04-30 3:11PM EDT | 120.00 | 9.70 | 9.80 | 10.15 | 0.00 | - | 1 | 1,143 | 50.93% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 10.65 | 10.85 | 0.00 | - | 10 | 52 | 51.56% |
| DIS240510P00122000 | 2024-04-22 2:48PM EDT | 122.00 | 9.95 | 11.55 | 11.95 | 0.00 | - | 4 | 174 | 52.39% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.64 | 12.05 | 12.85 | 0.00 | - | 1 | 70 | 57.76% |
| DIS240510P00124000 | 2024-04-05 3:02PM EDT | 124.00 | 7.50 | 13.35 | 13.65 | 0.00 | - | 20 | 27 | 51.47% |
| DIS240510P00125000 | 2024-05-01 10:32AM EDT | 125.00 | 14.61 | 14.30 | 14.50 | +2.07 | +16.51% | 20 | 34 | 50.83% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 16.20 | 16.60 | 0.00 | - | 1 | 1 | 55.81% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 18.45 | 19.85 | 0.00 | - | - | 1 | 77.39% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 20.05 | 20.35 | 0.00 | - | - | 6 | 55.18% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 21.00 | 21.25 | 0.00 | - | 1 | 0 | 50.98% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 24.10 | 24.45 | 0.00 | - | 1 | 0 | 67.87% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 48.15 | 50.65 | 0.00 | - | - | 0 | 120.70% |
© 2024 Yahoo. All rights reserved.