Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,807.71 -2,685.00 (-4.44%) CMC Crypto 200
1,273.53 -65.53 (-4.89%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719C00045000 | 2024-02-01 12:30PM EDT | 45.00 | 52.20 | 65.50 | 69.90 | 0.00 | - | - | 1 | 149.27% |
| DIS240719C00050000 | 2024-04-03 9:38AM EDT | 50.00 | 73.86 | 59.50 | 62.00 | 0.00 | - | 3 | 144 | 85.84% |
| DIS240719C00060000 | 2024-02-09 2:53PM EDT | 60.00 | 50.00 | 51.00 | 51.95 | 0.00 | - | 3 | 3 | 87.70% |
| DIS240719C00065000 | 2024-03-04 4:39PM EDT | 65.00 | 50.31 | 53.90 | 56.35 | 0.00 | - | 1 | 1 | 169.03% |
| DIS240719C00070000 | 2024-03-05 2:13PM EDT | 70.00 | 44.03 | 47.60 | 48.60 | 0.00 | - | 5 | 78 | 136.52% |
| DIS240719C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 37.00 | 34.80 | 38.60 | 0.00 | - | 60 | 623 | 63.55% |
| DIS240719C00080000 | 2024-04-29 11:09AM EDT | 80.00 | 33.67 | 30.20 | 31.75 | 0.00 | - | 2 | 161 | 55.74% |
| DIS240719C00085000 | 2024-05-01 11:27AM EDT | 85.00 | 27.00 | 25.30 | 26.90 | -2.61 | -8.81% | 1 | 268 | 49.26% |
| DIS240719C00090000 | 2024-04-30 11:20AM EDT | 90.00 | 22.80 | 21.00 | 22.15 | 0.00 | - | 1 | 1,170 | 43.53% |
| DIS240719C00095000 | 2024-04-26 2:14PM EDT | 95.00 | 18.95 | 17.15 | 17.55 | 0.00 | - | 5 | 801 | 38.48% |
| DIS240719C00100000 | 2024-05-01 1:37PM EDT | 100.00 | 13.46 | 13.00 | 13.30 | -0.46 | -3.30% | 1 | 957 | 34.74% |
| DIS240719C00105000 | 2024-05-01 2:19PM EDT | 105.00 | 9.61 | 9.30 | 9.60 | -0.20 | -2.04% | 27 | 1,329 | 32.31% |
| DIS240719C00110000 | 2024-05-01 3:57PM EDT | 110.00 | 6.35 | 6.30 | 6.40 | -0.45 | -6.62% | 112 | 1,822 | 29.92% |
| DIS240719C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 4.00 | 4.00 | 4.10 | -0.40 | -9.09% | 71 | 1,501 | 28.97% |
| DIS240719C00120000 | 2024-05-01 3:51PM EDT | 120.00 | 2.46 | 2.40 | 2.46 | -0.30 | -10.87% | 454 | 5,734 | 28.23% |
| DIS240719C00125000 | 2024-05-01 3:40PM EDT | 125.00 | 1.49 | 1.41 | 1.56 | -0.18 | -10.78% | 28 | 3,720 | 28.91% |
| DIS240719C00130000 | 2024-05-01 3:44PM EDT | 130.00 | 0.84 | 0.81 | 0.91 | -0.08 | -8.70% | 9 | 1,675 | 28.96% |
| DIS240719C00135000 | 2024-05-01 12:18PM EDT | 135.00 | 0.53 | 0.42 | 0.58 | -0.03 | -5.36% | 3 | 2,948 | 29.86% |
| DIS240719C00140000 | 2024-05-01 2:52PM EDT | 140.00 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 3 | 10,539 | 29.64% |
| DIS240719C00145000 | 2024-05-01 10:36AM EDT | 145.00 | 0.22 | 0.16 | 0.25 | +0.01 | +4.76% | 6 | 761 | 31.79% |
| DIS240719C00150000 | 2024-05-01 11:51AM EDT | 150.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 6 | 1,973 | 33.64% |
| DIS240719C00155000 | 2024-05-01 1:51PM EDT | 155.00 | 0.07 | 0.03 | 0.16 | -0.01 | -12.50% | 200 | 467 | 35.25% |
| DIS240719C00160000 | 2024-05-01 11:11AM EDT | 160.00 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 196 | 426 | 34.47% |
| DIS240719C00165000 | 2024-04-26 2:37PM EDT | 165.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 200 | 1,365 | 37.99% |
| DIS240719C00170000 | 2024-04-25 11:04AM EDT | 170.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 221 | 41.31% |
| DIS240719C00175000 | 2024-04-29 10:14AM EDT | 175.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 43.16% |
| DIS240719C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 44.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719P00045000 | 2024-03-21 11:23AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 85.94% |
| DIS240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 25.00% |
| DIS240719P00055000 | 2024-03-06 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 63.09% |
| DIS240719P00060000 | 2024-03-22 1:56PM EDT | 60.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 39 | 56.84% |
| DIS240719P00065000 | 2024-03-07 3:55PM EDT | 65.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 100 | 471 | 53.52% |
| DIS240719P00070000 | 2024-05-01 11:18AM EDT | 70.00 | 0.04 | 0.01 | 0.11 | -0.02 | -33.33% | 200 | 538 | 45.70% |
| DIS240719P00075000 | 2024-05-01 11:51AM EDT | 75.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 28 | 862 | 40.92% |
| DIS240719P00080000 | 2024-04-30 3:21PM EDT | 80.00 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 4 | 2,193 | 35.74% |
| DIS240719P00085000 | 2024-05-01 1:44PM EDT | 85.00 | 0.22 | 0.23 | 0.34 | -0.06 | -21.43% | 1 | 1,592 | 34.42% |
| DIS240719P00090000 | 2024-05-01 2:38PM EDT | 90.00 | 0.48 | 0.48 | 0.52 | -0.02 | -4.00% | 7 | 4,235 | 31.08% |
| DIS240719P00095000 | 2024-05-01 1:42PM EDT | 95.00 | 0.88 | 0.84 | 0.94 | -0.02 | -2.22% | 106 | 3,626 | 29.09% |
| DIS240719P00100000 | 2024-05-01 3:41PM EDT | 100.00 | 1.60 | 1.64 | 1.90 | +0.02 | +1.27% | 39 | 1,769 | 28.86% |
| DIS240719P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 2.97 | 2.95 | 3.05 | +0.11 | +3.85% | 180 | 3,285 | 26.61% |
| DIS240719P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 4.95 | 4.90 | 5.05 | +0.25 | +5.32% | 189 | 12,117 | 25.70% |
| DIS240719P00115000 | 2024-05-01 3:04PM EDT | 115.00 | 7.00 | 7.70 | 7.80 | -0.30 | -4.11% | 63 | 1,246 | 24.88% |
| DIS240719P00120000 | 2024-05-01 12:06PM EDT | 120.00 | 10.85 | 11.00 | 11.40 | +0.95 | +9.60% | 1 | 867 | 24.87% |
| DIS240719P00125000 | 2024-04-25 10:33AM EDT | 125.00 | 14.10 | 15.10 | 15.45 | 0.00 | - | 1 | 239 | 24.21% |
| DIS240719P00130000 | 2024-04-29 2:27PM EDT | 130.00 | 17.95 | 19.40 | 20.95 | 0.00 | - | 2 | 62 | 33.33% |
| DIS240719P00135000 | 2024-04-22 1:52PM EDT | 135.00 | 21.55 | 24.25 | 25.80 | 0.00 | - | 2 | 10 | 36.91% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 140.00 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 150.00 | 35.95 | 39.20 | 41.05 | 0.00 | - | 1 | 0 | 51.78% |
| DIS240719P00165000 | 2024-04-15 3:31PM EDT | 165.00 | 51.96 | 52.20 | 56.05 | 0.00 | - | - | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.