Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,459.59 +284.49 (+1.05%) CMC Crypto 200
593.63 -9.91 (-1.64%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00045000 | 2023-09-20 11:49AM EDT | 45.00 | 39.75 | 38.35 | 39.25 | 0.00 | - | 1 | 449 | 63.04% |
| DIS240621C00050000 | 2023-09-28 3:08PM EDT | 50.00 | 32.75 | 33.85 | 34.60 | 0.00 | - | 11 | 235 | 57.61% |
| DIS240621C00055000 | 2023-09-29 3:57PM EDT | 55.00 | 29.70 | 29.60 | 29.90 | +0.45 | +1.54% | 9 | 1,286 | 52.75% |
| DIS240621C00060000 | 2023-10-02 2:03PM EDT | 60.00 | 25.10 | 25.25 | 25.50 | +0.20 | +0.80% | 2 | 504 | 48.90% |
| DIS240621C00065000 | 2023-10-02 1:20PM EDT | 65.00 | 20.80 | 21.15 | 21.40 | +0.18 | +0.87% | 6 | 685 | 45.22% |
| DIS240621C00070000 | 2023-10-02 3:42PM EDT | 70.00 | 17.30 | 17.30 | 17.50 | +0.65 | +3.90% | 5 | 1,120 | 41.74% |
| DIS240621C00075000 | 2023-10-02 2:06PM EDT | 75.00 | 13.75 | 13.85 | 14.05 | +0.45 | +3.38% | 16 | 974 | 39.23% |
| DIS240621C00080000 | 2023-10-02 1:48PM EDT | 80.00 | 10.65 | 10.75 | 10.95 | 0.00 | - | 26 | 2,580 | 36.95% |
| DIS240621C00085000 | 2023-10-02 12:49PM EDT | 85.00 | 8.00 | 8.15 | 8.30 | +0.20 | +2.56% | 13 | 0 | 35.05% |
| DIS240621C00090000 | 2023-10-02 3:55PM EDT | 90.00 | 6.07 | 6.00 | 6.15 | +0.29 | +5.02% | 54 | 8,922 | 33.62% |
| DIS240621C00095000 | 2023-10-02 1:38PM EDT | 95.00 | 4.25 | 4.35 | 4.45 | +0.20 | +4.94% | 5 | 3,675 | 32.50% |
| DIS240621C00100000 | 2023-10-02 3:40PM EDT | 100.00 | 3.15 | 3.10 | 3.15 | +0.33 | +11.70% | 254 | 12,153 | 31.59% |
| DIS240621C00105000 | 2023-10-02 2:06PM EDT | 105.00 | 2.16 | 2.18 | 2.25 | +0.17 | +8.54% | 12 | 2,370 | 31.19% |
| DIS240621C00110000 | 2023-10-02 1:57PM EDT | 110.00 | 1.54 | 1.53 | 1.57 | +0.07 | +4.76% | 17 | 9,119 | 30.77% |
| DIS240621C00115000 | 2023-10-02 3:43PM EDT | 115.00 | 1.10 | 1.09 | 1.13 | +0.09 | +8.91% | 13 | 2,827 | 30.77% |
| DIS240621C00120000 | 2023-10-02 3:29PM EDT | 120.00 | 0.81 | 0.79 | 0.82 | +0.06 | +8.00% | 133 | 6,962 | 30.88% |
| DIS240621C00125000 | 2023-10-02 2:11PM EDT | 125.00 | 0.60 | 0.58 | 0.61 | +0.06 | +11.11% | 7 | 8,747 | 31.15% |
| DIS240621C00130000 | 2023-10-02 3:52PM EDT | 130.00 | 0.46 | 0.44 | 0.47 | +0.03 | +6.98% | 12 | 0 | 31.62% |
| DIS240621C00135000 | 2023-09-29 11:10AM EDT | 135.00 | 0.32 | 0.34 | 0.37 | 0.00 | - | 10 | 1,660 | 32.15% |
| DIS240621C00140000 | 2023-10-02 11:58AM EDT | 140.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 5 | 3,614 | 32.42% |
| DIS240621C00145000 | 2023-09-29 3:49PM EDT | 145.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 5 | 1,266 | 33.06% |
| DIS240621C00150000 | 2023-10-02 2:26PM EDT | 150.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 4 | 0 | 33.64% |
| DIS240621C00155000 | 2023-09-27 12:33PM EDT | 155.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 20 | 772 | 33.99% |
| DIS240621C00160000 | 2023-10-02 1:56PM EDT | 160.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 45 | 2,703 | 34.67% |
| DIS240621C00165000 | 2023-10-02 11:31AM EDT | 165.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 25 | 759 | 35.25% |
| DIS240621C00170000 | 2023-09-29 9:30AM EDT | 170.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 3,887 | 36.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2023-10-02 9:31AM EDT | 45.00 | 0.28 | 0.25 | 0.27 | -0.02 | -6.67% | 11 | 3,067 | 38.57% |
| DIS240621P00050000 | 2023-10-02 3:54PM EDT | 50.00 | 0.44 | 0.44 | 0.45 | -0.06 | -12.00% | 3 | 861 | 36.04% |
| DIS240621P00055000 | 2023-09-29 11:36AM EDT | 55.00 | 0.77 | 0.71 | 0.74 | 0.00 | - | 44 | 1,125 | 33.80% |
| DIS240621P00060000 | 2023-10-02 3:56PM EDT | 60.00 | 1.16 | 1.16 | 1.20 | -0.09 | -7.20% | 1,349 | 3,990 | 31.87% |
| DIS240621P00065000 | 2023-09-29 2:36PM EDT | 65.00 | 2.00 | 1.80 | 1.88 | 0.00 | - | 5 | 7,846 | 30.03% |
| DIS240621P00070000 | 2023-10-02 3:55PM EDT | 70.00 | 2.82 | 2.82 | 2.87 | -0.08 | -2.76% | 41 | 9,878 | 28.36% |
| DIS240621P00075000 | 2023-10-02 3:56PM EDT | 75.00 | 4.20 | 4.15 | 4.30 | -0.20 | -4.55% | 580 | 15,109 | 26.97% |
| DIS240621P00080000 | 2023-10-02 3:59PM EDT | 80.00 | 6.00 | 6.00 | 6.10 | -0.45 | -6.98% | 9 | 9,434 | 25.23% |
| DIS240621P00085000 | 2023-10-02 11:27AM EDT | 85.00 | 8.53 | 8.35 | 8.50 | -0.37 | -4.16% | 2 | 10,413 | 23.77% |
| DIS240621P00090000 | 2023-10-02 2:14PM EDT | 90.00 | 11.40 | 11.25 | 11.45 | -0.30 | -2.56% | 6 | 7,260 | 22.21% |
| DIS240621P00095000 | 2023-09-29 11:38AM EDT | 95.00 | 15.46 | 14.75 | 14.95 | 0.00 | - | 7 | 2,053 | 20.46% |
| DIS240621P00100000 | 2023-09-29 9:42AM EDT | 100.00 | 19.79 | 18.80 | 19.00 | 0.00 | - | 5 | 6,072 | 18.59% |
| DIS240621P00105000 | 2023-10-02 10:02AM EDT | 105.00 | 23.95 | 23.30 | 23.55 | -1.12 | -4.47% | 3 | 515 | 17.07% |
| DIS240621P00110000 | 2023-10-02 3:06PM EDT | 110.00 | 28.70 | 28.05 | 28.70 | +1.36 | +4.97% | 6 | 10 | 21.53% |
| DIS240621P00115000 | 2023-10-02 3:37PM EDT | 115.00 | 33.43 | 33.00 | 33.65 | -0.84 | -2.45% | 440 | 74 | 23.32% |
| DIS240621P00120000 | 2023-09-29 12:39PM EDT | 120.00 | 39.07 | 38.05 | 38.70 | 0.00 | - | 3 | 1 | 26.22% |
| DIS240621P00125000 | 2023-09-11 1:49PM EDT | 125.00 | 42.60 | 43.05 | 43.80 | 0.00 | - | 9 | 0 | 29.66% |
| DIS240621P00130000 | 2023-07-13 10:52AM EDT | 130.00 | 39.61 | 40.55 | 41.40 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240621P00135000 | 2023-09-29 1:27PM EDT | 135.00 | 53.93 | 53.00 | 53.70 | -0.42 | -0.77% | 1 | 0 | 32.30% |
| DIS240621P00140000 | 2023-10-02 11:09AM EDT | 140.00 | 58.96 | 58.00 | 58.65 | -0.19 | -0.32% | 1 | 0 | 33.30% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00150000 | 2023-09-14 3:40PM EDT | 150.00 | 65.25 | 67.90 | 68.70 | 0.00 | - | 2 | 0 | 37.50% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 48.78% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00170000 | 2023-09-12 3:28PM EDT | 170.00 | 86.65 | 88.05 | 88.80 | 0.00 | - | 1 | 0 | 45.17% |
© 2023 Yahoo. All rights reserved.
