Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,234.47 +13.05 (+0.25%) Dow
39,493.00 +61.49 (+0.16%) Nasdaq
16,475.93 +87.70 (+0.54%) Bitcoin USD
61,260.87 -1,378.54 (-2.20%) CMC Crypto 200
1,263.36 -28.03 (-2.17%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 80.00 | 27.02 | 25.40 | 26.30 | 0.00 | - | 1 | 0 | 69.14% |
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 85.00 | 20.86 | 20.35 | 21.00 | 0.00 | - | - | 2 | 50.98% |
| DIS240607C00090000 | 2024-05-10 3:37PM EDT | 90.00 | 15.80 | 15.40 | 16.00 | 0.00 | - | 1 | 2 | 48.00% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 95.00 | 11.30 | 10.65 | 11.00 | 0.00 | - | 1 | 11 | 35.38% |
| DIS240607C00097000 | 2024-05-07 2:54PM EDT | 97.00 | 9.60 | 8.65 | 9.10 | 0.00 | - | - | 3 | 31.86% |
| DIS240607C00098000 | 2024-05-07 3:47PM EDT | 98.00 | 8.60 | 7.80 | 8.20 | 0.00 | - | 1 | 7 | 30.66% |
| DIS240607C00099000 | 2024-05-09 10:21AM EDT | 99.00 | 7.40 | 6.90 | 7.25 | 0.00 | - | 1 | 6 | 28.57% |
| DIS240607C00100000 | 2024-05-14 1:14PM EDT | 100.00 | 6.15 | 6.15 | 6.30 | -0.45 | -6.82% | 2 | 50 | 26.34% |
| DIS240607C00101000 | 2024-05-07 12:21PM EDT | 101.00 | 5.20 | 5.25 | 5.40 | 0.00 | - | 1 | 41 | 24.56% |
| DIS240607C00102000 | 2024-05-13 3:35PM EDT | 102.00 | 4.91 | 4.45 | 4.55 | 0.00 | - | 2 | 8 | 23.07% |
| DIS240607C00103000 | 2024-05-14 10:08AM EDT | 103.00 | 3.80 | 3.70 | 3.85 | -0.30 | -7.32% | 1 | 73 | 22.73% |
| DIS240607C00104000 | 2024-05-14 12:18PM EDT | 104.00 | 3.00 | 3.00 | 3.10 | -0.85 | -22.08% | 15 | 61 | 21.40% |
| DIS240607C00105000 | 2024-05-14 1:51PM EDT | 105.00 | 2.46 | 2.44 | 2.52 | -0.30 | -10.87% | 37 | 542 | 21.12% |
| DIS240607C00106000 | 2024-05-14 12:36PM EDT | 106.00 | 1.99 | 1.92 | 1.99 | -0.18 | -8.29% | 176 | 451 | 20.68% |
| DIS240607C00107000 | 2024-05-14 12:54PM EDT | 107.00 | 1.48 | 1.49 | 1.69 | -0.29 | -16.38% | 32 | 298 | 21.73% |
| DIS240607C00108000 | 2024-05-14 1:53PM EDT | 108.00 | 1.20 | 1.16 | 1.21 | -0.18 | -13.04% | 25 | 270 | 20.48% |
| DIS240607C00109000 | 2024-05-14 1:36PM EDT | 109.00 | 0.89 | 0.89 | 0.94 | -0.20 | -18.35% | 19 | 126 | 20.64% |
| DIS240607C00110000 | 2024-05-14 1:29PM EDT | 110.00 | 0.70 | 0.70 | 0.74 | -0.15 | -17.65% | 95 | 1,172 | 21.02% |
| DIS240607C00111000 | 2024-05-13 3:58PM EDT | 111.00 | 0.70 | 0.55 | 0.59 | 0.00 | - | 6 | 490 | 21.53% |
| DIS240607C00112000 | 2024-05-13 2:34PM EDT | 112.00 | 0.50 | 0.44 | 0.47 | -0.07 | -12.28% | 156 | 445 | 22.05% |
| DIS240607C00113000 | 2024-05-13 2:31PM EDT | 113.00 | 0.46 | 0.35 | 0.39 | 0.00 | - | 17 | 91 | 22.80% |
| DIS240607C00114000 | 2024-05-14 11:58AM EDT | 114.00 | 0.28 | 0.29 | 0.32 | -0.09 | -24.32% | 7 | 153 | 23.44% |
| DIS240607C00115000 | 2024-05-14 1:13PM EDT | 115.00 | 0.24 | 0.24 | 0.27 | -0.07 | -22.58% | 31 | 319 | 24.22% |
| DIS240607C00116000 | 2024-05-13 2:29PM EDT | 116.00 | 0.29 | 0.20 | 0.24 | 0.00 | - | 4 | 186 | 25.29% |
| DIS240607C00117000 | 2024-05-13 3:45PM EDT | 117.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 4 | 179 | 25.88% |
| DIS240607C00118000 | 2024-05-14 10:43AM EDT | 118.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 2 | 125 | 26.91% |
| DIS240607C00119000 | 2024-05-13 10:56AM EDT | 119.00 | 0.20 | 0.13 | 0.17 | 0.00 | - | 2 | 36 | 28.13% |
| DIS240607C00120000 | 2024-05-14 1:44PM EDT | 120.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 23 | 131 | 28.91% |
| DIS240607C00121000 | 2024-05-13 11:56AM EDT | 121.00 | 0.16 | 0.02 | 0.18 | 0.00 | - | 2 | 32 | 31.45% |
| DIS240607C00122000 | 2024-05-13 11:04AM EDT | 122.00 | 0.14 | 0.01 | 0.28 | 0.00 | - | 1 | 26 | 36.08% |
| DIS240607C00123000 | 2024-05-14 2:00PM EDT | 123.00 | 0.16 | 0.05 | 0.22 | -0.05 | -23.81% | 1 | 25 | 35.79% |
| DIS240607C00124000 | 2024-05-14 11:45AM EDT | 124.00 | 0.08 | 0.06 | 0.26 | -0.07 | -46.67% | 1 | 26 | 38.53% |
| DIS240607C00125000 | 2024-05-14 11:44AM EDT | 125.00 | 0.07 | 0.01 | 0.11 | +0.02 | +40.00% | 50 | 103 | 34.08% |
| DIS240607C00126000 | 2024-05-14 11:43AM EDT | 126.00 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 60 | 20 | 34.28% |
| DIS240607C00127000 | 2024-05-09 1:40PM EDT | 127.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 5 | 42.58% |
| DIS240607C00128000 | 2024-05-14 2:00PM EDT | 128.00 | 0.12 | 0.01 | 0.23 | -0.04 | -25.00% | 1 | 4 | 43.26% |
| DIS240607C00130000 | 2024-05-09 9:31AM EDT | 130.00 | 0.01 | 0.02 | 0.11 | 0.00 | - | 5 | 135 | 40.43% |
| DIS240607C00135000 | 2024-05-14 11:55AM EDT | 135.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 1 | 42 | 44.92% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 12 | 46.68% |
| DIS240607C00145000 | 2024-05-06 11:05AM EDT | 145.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | - | 6 | 56.06% |
| DIS240607C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 54.69% |
| DIS240607C00160000 | 2024-05-07 10:02AM EDT | 160.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 58.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00085000 | 2024-05-13 10:15AM EDT | 85.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 5 | 38.87% |
| DIS240607P00090000 | 2024-05-09 9:49AM EDT | 90.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 23 | 32.32% |
| DIS240607P00091000 | 2024-05-10 12:58PM EDT | 91.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | - | 8 | 35.79% |
| DIS240607P00093000 | 2024-05-09 3:25PM EDT | 93.00 | 0.11 | 0.02 | 0.24 | 0.00 | - | 2 | 0 | 31.84% |
| DIS240607P00094000 | 2024-05-14 9:36AM EDT | 94.00 | 0.50 | 0.03 | 0.22 | +0.36 | +257.14% | 4 | 0 | 29.05% |
| DIS240607P00095000 | 2024-05-14 1:01PM EDT | 95.00 | 0.12 | 0.04 | 0.12 | +0.06 | +100.00% | 2 | 101 | 23.63% |
| DIS240607P00096000 | 2024-05-14 10:51AM EDT | 96.00 | 0.19 | 0.10 | 0.17 | +0.08 | +72.73% | 1 | 2 | 23.39% |
| DIS240607P00097000 | 2024-05-14 11:43AM EDT | 97.00 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 3 | 52 | 21.00% |
| DIS240607P00098000 | 2024-05-13 2:01PM EDT | 98.00 | 0.24 | 0.18 | 0.21 | +0.05 | +26.32% | 1 | 130 | 20.26% |
| DIS240607P00099000 | 2024-05-14 9:59AM EDT | 99.00 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 1 | 154 | 19.34% |
| DIS240607P00100000 | 2024-05-14 1:37PM EDT | 100.00 | 0.35 | 0.34 | 0.38 | -0.01 | -2.78% | 128 | 1,095 | 18.97% |
| DIS240607P00101000 | 2024-05-14 11:45AM EDT | 101.00 | 0.51 | 0.46 | 0.51 | +0.02 | +4.08% | 2 | 106 | 18.34% |
| DIS240607P00102000 | 2024-05-14 11:45AM EDT | 102.00 | 0.70 | 0.64 | 0.69 | +0.04 | +6.06% | 6 | 79 | 17.82% |
| DIS240607P00103000 | 2024-05-14 12:30PM EDT | 103.00 | 0.96 | 0.89 | 0.95 | +0.06 | +6.67% | 15 | 100 | 17.58% |
| DIS240607P00104000 | 2024-05-14 11:15AM EDT | 104.00 | 1.22 | 1.21 | 1.26 | +0.05 | +4.27% | 10 | 92 | 17.14% |
| DIS240607P00105000 | 2024-05-14 1:37PM EDT | 105.00 | 1.62 | 1.59 | 1.66 | +0.04 | +2.53% | 141 | 238 | 16.83% |
| DIS240607P00106000 | 2024-05-14 1:17PM EDT | 106.00 | 2.18 | 2.09 | 2.29 | +0.14 | +6.86% | 115 | 246 | 17.86% |
| DIS240607P00107000 | 2024-05-14 12:59PM EDT | 107.00 | 2.72 | 2.60 | 2.74 | +0.14 | +5.43% | 59 | 82 | 16.46% |
| DIS240607P00108000 | 2024-05-14 11:54AM EDT | 108.00 | 3.45 | 3.30 | 3.45 | +0.25 | +7.81% | 6 | 42 | 16.72% |
| DIS240607P00109000 | 2024-05-14 12:35PM EDT | 109.00 | 4.15 | 4.05 | 4.25 | +0.50 | +13.70% | 2 | 58 | 17.26% |
| DIS240607P00110000 | 2024-05-14 10:32AM EDT | 110.00 | 5.22 | 4.85 | 5.00 | +0.52 | +11.06% | 20 | 104 | 16.46% |
| DIS240607P00111000 | 2024-05-09 9:52AM EDT | 111.00 | 5.58 | 5.75 | 5.90 | 0.00 | - | 2 | 65 | 17.02% |
| DIS240607P00112000 | 2024-05-07 3:22PM EDT | 112.00 | 6.51 | 6.65 | 6.85 | 0.00 | - | 3 | 185 | 18.07% |
| DIS240607P00113000 | 2024-05-10 11:11AM EDT | 113.00 | 7.50 | 7.40 | 7.80 | 0.00 | - | 1 | 64 | 18.85% |
| DIS240607P00114000 | 2024-05-08 2:28PM EDT | 114.00 | 8.66 | 8.40 | 8.75 | 0.00 | - | 424 | 433 | 19.24% |
| DIS240607P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 7.95 | 9.40 | 9.85 | 0.00 | - | 5 | 42 | 23.58% |
| DIS240607P00116000 | 2024-05-07 3:20PM EDT | 116.00 | 10.23 | 10.50 | 10.70 | 0.00 | - | - | 12 | 20.61% |
| DIS240607P00117000 | 2024-05-08 3:09PM EDT | 117.00 | 11.64 | 11.35 | 11.85 | 0.00 | - | 2 | 14 | 27.00% |
| DIS240607P00118000 | 2024-05-08 11:03AM EDT | 118.00 | 12.20 | 12.40 | 12.95 | 0.00 | - | 2 | 38 | 31.10% |
| DIS240607P00119000 | 2024-05-09 10:31AM EDT | 119.00 | 13.18 | 13.45 | 14.05 | 0.00 | - | 1 | 11 | 34.99% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 120.00 | 14.17 | 14.40 | 14.75 | 0.00 | - | 3 | 5 | 28.61% |
| DIS240607P00121000 | 2024-05-08 10:54AM EDT | 121.00 | 14.85 | 15.40 | 15.85 | 0.00 | - | - | 0 | 33.40% |
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 125.00 | 11.24 | 19.35 | 19.85 | 0.00 | - | - | 0 | 39.40% |
| DIS240607P00127000 | 2024-05-06 9:33AM EDT | 127.00 | 12.85 | 21.45 | 21.75 | 0.00 | - | - | 0 | 38.28% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 160.00 | 43.50 | 54.25 | 55.05 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.