Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,132.54 -11.59 (-0.14%) Bitcoin USD
57,314.65 -3,547.32 (-5.83%) CMC Crypto 200
1,191.29 -147.78 (-11.04%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00060000 | 2024-03-14 9:41AM EDT | 60.00 | 51.80 | 53.60 | 55.65 | 0.00 | - | 1 | 1 | 281.69% |
| DIS240517C00075000 | 2024-04-19 12:13PM EDT | 75.00 | 36.93 | 35.50 | 36.35 | 0.00 | - | 1 | 1 | 98.44% |
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 33.00 | 30.55 | 31.65 | 0.00 | - | 1 | 17 | 93.46% |
| DIS240517C00085000 | 2024-04-29 11:09AM EDT | 85.00 | 27.97 | 25.70 | 26.65 | 0.00 | - | 2 | 26 | 81.74% |
| DIS240517C00090000 | 2024-04-30 9:43AM EDT | 90.00 | 21.96 | 21.00 | 21.30 | 0.00 | - | 1 | 1,712 | 66.50% |
| DIS240517C00095000 | 2024-04-29 12:40PM EDT | 95.00 | 18.28 | 16.25 | 16.80 | 0.00 | - | 2 | 418 | 61.77% |
| DIS240517C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 13.90 | 13.05 | 13.60 | 0.00 | - | 1 | 20 | 54.00% |
| DIS240517C00099000 | 2024-04-29 3:55PM EDT | 99.00 | 13.55 | 12.55 | 12.60 | 0.00 | - | 3 | 14 | 50.39% |
| DIS240517C00100000 | 2024-05-01 9:55AM EDT | 100.00 | 11.83 | 11.65 | 11.80 | -0.37 | -3.03% | 2 | 1,356 | 51.22% |
| DIS240517C00101000 | 2024-04-30 3:06PM EDT | 101.00 | 11.00 | 10.30 | 11.00 | 0.00 | - | 2 | 16 | 51.10% |
| DIS240517C00102000 | 2024-04-25 3:18PM EDT | 102.00 | 11.80 | 9.55 | 10.00 | 0.00 | - | - | 10 | 47.68% |
| DIS240517C00103000 | 2024-04-30 3:22PM EDT | 103.00 | 9.30 | 9.00 | 9.20 | 0.00 | - | 2 | 20 | 47.07% |
| DIS240517C00104000 | 2024-04-30 3:08PM EDT | 104.00 | 8.50 | 8.35 | 8.50 | 0.00 | - | 2 | 17 | 47.44% |
| DIS240517C00105000 | 2024-05-01 9:53AM EDT | 105.00 | 7.83 | 7.55 | 7.70 | -0.19 | -2.37% | 1 | 883 | 46.14% |
| DIS240517C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 7.50 | 6.85 | 7.00 | 0.00 | - | 2 | 50 | 45.75% |
| DIS240517C00107000 | 2024-04-29 3:55PM EDT | 107.00 | 6.95 | 6.10 | 6.30 | 0.00 | - | 45 | 61 | 44.97% |
| DIS240517C00108000 | 2024-05-01 9:49AM EDT | 108.00 | 5.95 | 5.55 | 5.70 | -0.80 | -11.85% | 4 | 42 | 44.97% |
| DIS240517C00109000 | 2024-05-01 9:32AM EDT | 109.00 | 5.40 | 4.90 | 5.05 | 0.00 | - | 12 | 62 | 44.02% |
| DIS240517C00110000 | 2024-05-01 10:14AM EDT | 110.00 | 4.50 | 4.40 | 4.50 | -0.10 | -2.08% | 2 | 4,426 | 43.77% |
| DIS240517C00111000 | 2024-05-01 9:47AM EDT | 111.00 | 4.20 | 3.85 | 4.00 | +0.05 | +1.20% | 7 | 191 | 43.63% |
| DIS240517C00112000 | 2024-05-01 9:59AM EDT | 112.00 | 3.58 | 3.45 | 3.55 | -0.22 | -5.79% | 5 | 199 | 43.63% |
| DIS240517C00113000 | 2024-04-30 3:25PM EDT | 113.00 | 3.16 | 2.98 | 3.10 | +0.01 | +0.32% | 1 | 421 | 43.24% |
| DIS240517C00114000 | 2024-04-30 3:19PM EDT | 114.00 | 2.72 | 2.61 | 2.68 | -0.08 | -2.86% | 1 | 648 | 42.75% |
| DIS240517C00115000 | 2024-05-01 10:09AM EDT | 115.00 | 2.29 | 2.32 | 2.36 | -0.29 | -11.24% | 45 | 10,530 | 42.97% |
| DIS240517C00116000 | 2024-05-01 9:36AM EDT | 116.00 | 2.28 | 1.99 | 2.06 | +0.14 | +6.54% | 2 | 477 | 43.04% |
| DIS240517C00117000 | 2024-05-01 9:42AM EDT | 117.00 | 1.83 | 1.70 | 1.75 | -0.02 | -1.08% | 1 | 137 | 42.60% |
| DIS240517C00118000 | 2024-05-01 9:51AM EDT | 118.00 | 1.58 | 1.39 | 1.52 | -0.02 | -1.25% | 2 | 148 | 42.77% |
| DIS240517C00119000 | 2024-05-01 9:38AM EDT | 119.00 | 1.57 | 1.24 | 1.30 | +0.19 | +13.77% | 1 | 322 | 42.73% |
| DIS240517C00120000 | 2024-05-01 10:10AM EDT | 120.00 | 1.09 | 1.08 | 1.16 | -0.19 | -14.84% | 10,613 | 23,261 | 43.46% |
| DIS240517C00121000 | 2024-04-30 3:31PM EDT | 121.00 | 1.05 | 0.93 | 0.98 | 0.00 | - | 81 | 122 | 43.29% |
| DIS240517C00122000 | 2024-04-30 3:31PM EDT | 122.00 | 0.92 | 0.79 | 0.83 | 0.00 | - | 314 | 534 | 43.26% |
| DIS240517C00123000 | 2024-04-30 3:46PM EDT | 123.00 | 0.80 | 0.67 | 0.72 | 0.00 | - | 16 | 218 | 43.60% |
| DIS240517C00124000 | 2024-04-30 3:43PM EDT | 124.00 | 0.70 | 0.57 | 0.61 | 0.00 | - | 540 | 689 | 43.65% |
| DIS240517C00125000 | 2024-05-01 9:52AM EDT | 125.00 | 0.51 | 0.48 | 0.52 | -0.08 | -13.56% | 263 | 39,553 | 43.85% |
| DIS240517C00126000 | 2024-04-30 3:36PM EDT | 126.00 | 0.52 | 0.41 | 0.45 | 0.00 | - | 426 | 986 | 44.19% |
| DIS240517C00127000 | 2024-04-30 2:57PM EDT | 127.00 | 0.40 | 0.36 | 0.39 | 0.00 | - | 3 | 35 | 44.58% |
| DIS240517C00130000 | 2024-05-01 9:55AM EDT | 130.00 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 119 | 51,365 | 45.51% |
| DIS240517C00135000 | 2024-05-01 9:43AM EDT | 135.00 | 0.14 | 0.06 | 0.14 | 0.00 | - | 110 | 23,873 | 48.44% |
| DIS240517C00140000 | 2024-05-01 9:43AM EDT | 140.00 | 0.12 | 0.05 | 0.10 | +0.05 | +83.33% | 6 | 5,896 | 50.59% |
| DIS240517C00145000 | 2024-05-01 10:11AM EDT | 145.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 20 | 1,271 | 53.91% |
| DIS240517C00150000 | 2024-04-30 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 594 | 53.91% |
| DIS240517C00155000 | 2024-04-18 1:28PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,995 | 58.59% |
| DIS240517C00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 229 | 63.28% |
| DIS240517C00165000 | 2024-04-15 9:32AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 69.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00060000 | 2024-04-11 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 18 | 113.28% |
| DIS240517P00065000 | 2024-04-02 2:00PM EDT | 65.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 99.61% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 66 | 75.00% |
| DIS240517P00080000 | 2024-04-30 12:55PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 493 | 64.84% |
| DIS240517P00085000 | 2024-05-01 9:43AM EDT | 85.00 | 0.10 | 0.01 | 0.11 | +0.06 | +120.00% | 6 | 246 | 56.06% |
| DIS240517P00090000 | 2024-04-30 2:27PM EDT | 90.00 | 0.13 | 0.10 | 0.13 | +0.04 | +80.00% | 1 | 1,546 | 50.00% |
| DIS240517P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 2 | 828 | 45.90% |
| DIS240517P00098000 | 2024-04-30 3:49PM EDT | 98.00 | 0.42 | 0.41 | 0.44 | 0.00 | - | 18 | 51 | 43.26% |
| DIS240517P00099000 | 2024-05-01 9:43AM EDT | 99.00 | 0.48 | 0.50 | 0.53 | -0.02 | -4.00% | 6 | 91 | 42.68% |
| DIS240517P00100000 | 2024-05-01 9:43AM EDT | 100.00 | 0.61 | 0.60 | 0.64 | -0.01 | -1.67% | 13 | 3,165 | 42.19% |
| DIS240517P00101000 | 2024-04-30 3:31PM EDT | 101.00 | 0.75 | 0.73 | 0.77 | -0.04 | -5.06% | 1 | 330 | 41.75% |
| DIS240517P00102000 | 2024-04-30 3:28PM EDT | 102.00 | 0.96 | 0.88 | 0.92 | 0.00 | - | 22 | 170 | 41.24% |
| DIS240517P00103000 | 2024-04-30 3:34PM EDT | 103.00 | 1.15 | 1.07 | 1.10 | 0.00 | - | 22 | 45 | 40.82% |
| DIS240517P00104000 | 2024-05-01 10:12AM EDT | 104.00 | 1.31 | 1.28 | 1.32 | -0.05 | -3.88% | 54 | 256 | 40.58% |
| DIS240517P00105000 | 2024-05-01 10:03AM EDT | 105.00 | 1.52 | 1.53 | 1.57 | +0.01 | +0.66% | 28 | 4,991 | 40.33% |
| DIS240517P00106000 | 2024-04-30 3:30PM EDT | 106.00 | 1.91 | 1.82 | 1.93 | 0.00 | - | 37 | 112 | 40.97% |
| DIS240517P00107000 | 2024-04-30 3:27PM EDT | 107.00 | 2.24 | 2.14 | 2.29 | 0.00 | - | 40 | 102 | 41.11% |
| DIS240517P00108000 | 2024-05-01 9:40AM EDT | 108.00 | 2.44 | 2.51 | 2.60 | -0.11 | -4.31% | 1 | 217 | 40.23% |
| DIS240517P00109000 | 2024-05-01 9:40AM EDT | 109.00 | 2.83 | 2.90 | 2.99 | -0.11 | -3.74% | 1 | 162 | 39.84% |
| DIS240517P00110000 | 2024-05-01 10:06AM EDT | 110.00 | 3.38 | 3.35 | 3.45 | +0.23 | +7.30% | 11 | 21,291 | 39.76% |
| DIS240517P00111000 | 2024-05-01 10:07AM EDT | 111.00 | 3.90 | 3.85 | 3.95 | +0.19 | +5.12% | 4 | 255 | 39.65% |
| DIS240517P00112000 | 2024-05-01 9:31AM EDT | 112.00 | 4.10 | 4.35 | 4.50 | -0.30 | -6.82% | 1 | 402 | 39.64% |
| DIS240517P00113000 | 2024-04-30 2:46PM EDT | 113.00 | 4.75 | 4.95 | 5.10 | 0.00 | - | 11 | 320 | 39.72% |
| DIS240517P00114000 | 2024-04-30 2:51PM EDT | 114.00 | 5.55 | 5.60 | 5.70 | 0.00 | - | 69 | 245 | 39.36% |
| DIS240517P00115000 | 2024-05-01 10:13AM EDT | 115.00 | 6.30 | 6.15 | 6.30 | +0.39 | +6.60% | 7 | 4,227 | 38.55% |
| DIS240517P00116000 | 2024-04-30 3:08PM EDT | 116.00 | 6.90 | 6.90 | 7.05 | 0.00 | - | 11 | 133 | 39.04% |
| DIS240517P00117000 | 2024-04-30 10:21AM EDT | 117.00 | 7.20 | 7.60 | 7.75 | 0.00 | - | 1 | 148 | 38.48% |
| DIS240517P00118000 | 2024-04-30 3:39PM EDT | 118.00 | 8.28 | 8.20 | 8.55 | 0.00 | - | 1 | 80 | 38.79% |
| DIS240517P00119000 | 2024-04-24 2:05PM EDT | 119.00 | 7.05 | 9.20 | 9.35 | 0.00 | - | - | 88 | 38.72% |
| DIS240517P00120000 | 2024-04-30 3:37PM EDT | 120.00 | 9.92 | 9.90 | 10.20 | 0.00 | - | 15 | 2,638 | 39.04% |
| DIS240517P00121000 | 2024-04-24 3:17PM EDT | 121.00 | 8.50 | 10.85 | 11.05 | 0.00 | - | - | 19 | 38.97% |
| DIS240517P00122000 | 2024-04-23 1:18PM EDT | 122.00 | 9.10 | 11.15 | 11.90 | 0.00 | - | - | 3 | 38.48% |
| DIS240517P00125000 | 2024-04-30 3:08PM EDT | 125.00 | 14.36 | 14.45 | 14.75 | 0.00 | - | 3 | 671 | 41.46% |
| DIS240517P00126000 | 2024-04-22 3:32PM EDT | 126.00 | 13.95 | 15.25 | 15.65 | 0.00 | - | - | 20 | 40.72% |
| DIS240517P00130000 | 2024-04-29 3:03PM EDT | 130.00 | 17.92 | 19.15 | 19.75 | 0.00 | - | 10 | 844 | 50.98% |
| DIS240517P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.50 | 23.85 | 24.40 | 0.00 | - | 1 | 0 | 43.56% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 140.00 | 27.90 | 28.45 | 29.80 | 0.00 | - | 4 | 1 | 69.63% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 150.00 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 160.00 | 42.86 | 48.45 | 49.60 | 0.00 | - | 2 | 0 | 89.16% |
| DIS240517P00165000 | 2024-04-01 12:33PM EDT | 165.00 | 43.35 | 53.60 | 54.80 | 0.00 | - | 1 | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.