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
8,115.70 -28.43 (-0.35%) Bitcoin USD
57,341.88 -3,957.03 (-6.46%) CMC Crypto 200
1,192.23 -146.83 (-10.95%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 30.50 | 33.75 | 0.00 | - | 2 | 27 | 50.24% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 90.00 | 25.42 | 22.00 | 22.70 | 0.00 | - | 1 | 4 | 40.47% |
| DIS240816C00095000 | 2024-04-30 9:48AM EDT | 95.00 | 19.25 | 18.20 | 18.35 | 0.00 | - | 4 | 19 | 37.21% |
| DIS240816C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 13.97 | 13.90 | 14.40 | 0.00 | - | 21 | 73 | 34.94% |
| DIS240816C00105000 | 2024-05-01 10:01AM EDT | 105.00 | 11.13 | 10.70 | 10.85 | +0.11 | +1.00% | 9 | 252 | 32.94% |
| DIS240816C00110000 | 2024-05-01 10:35AM EDT | 110.00 | 7.95 | 7.80 | 7.95 | -0.15 | -1.85% | 9 | 1,491 | 31.86% |
| DIS240816C00115000 | 2024-05-01 9:35AM EDT | 115.00 | 6.00 | 5.50 | 5.55 | +0.10 | +1.69% | 1 | 503 | 30.77% |
| DIS240816C00120000 | 2024-04-30 2:43PM EDT | 120.00 | 4.10 | 3.70 | 3.80 | 0.00 | - | 308 | 876 | 30.31% |
| DIS240816C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 2.63 | 2.47 | 2.52 | 0.00 | - | 49 | 937 | 29.97% |
| DIS240816C00130000 | 2024-05-01 9:57AM EDT | 130.00 | 1.76 | 1.60 | 1.64 | +0.02 | +1.15% | 1 | 536 | 29.83% |
| DIS240816C00135000 | 2024-05-01 9:30AM EDT | 135.00 | 1.15 | 1.04 | 1.07 | +0.06 | +5.50% | 1 | 181 | 29.97% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.77 | 0.67 | 0.71 | 0.00 | - | 2 | 65 | 30.34% |
| DIS240816C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 0.48 | 0.44 | 0.47 | +0.01 | +2.13% | 4 | 76 | 30.71% |
| DIS240816C00150000 | 2024-05-01 10:17AM EDT | 150.00 | 0.33 | 0.29 | 0.35 | -0.04 | -10.81% | 1 | 203 | 31.79% |
| DIS240816C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 0.26 | 0.09 | 1.13 | 0.00 | - | 2 | 5 | 44.07% |
| DIS240816C00160000 | 2024-04-30 3:33PM EDT | 160.00 | 0.20 | 0.06 | 1.21 | 0.00 | - | 205 | 104 | 47.79% |
| DIS240816C00165000 | 2024-04-30 1:43PM EDT | 165.00 | 0.12 | 0.05 | 0.48 | 0.00 | - | 202 | 74 | 41.70% |
| DIS240816C00170000 | 2024-04-30 2:43PM EDT | 170.00 | 0.10 | 0.02 | 1.36 | 0.00 | - | 12 | 18 | 54.81% |
| DIS240816C00175000 | 2024-04-30 12:09PM EDT | 175.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 2 | 4 | 40.82% |
| DIS240816C00180000 | 2024-04-30 12:09PM EDT | 180.00 | 0.05 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 51.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.42% |
| DIS240816P00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 200 | 20 | 47.17% |
| DIS240816P00070000 | 2024-04-30 12:10PM EDT | 70.00 | 0.10 | 0.03 | 0.90 | 0.00 | - | 2 | 255 | 50.29% |
| DIS240816P00075000 | 2024-04-30 12:08PM EDT | 75.00 | 0.26 | 0.08 | 0.46 | 0.00 | - | 2 | 1 | 43.70% |
| DIS240816P00080000 | 2024-04-30 2:57PM EDT | 80.00 | 0.33 | 0.14 | 0.65 | 0.00 | - | 2 | 3 | 40.58% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 85.00 | 0.50 | 0.51 | 0.56 | 0.00 | - | 2 | 25 | 33.20% |
| DIS240816P00090000 | 2024-04-30 1:41PM EDT | 90.00 | 0.84 | 0.88 | 0.92 | 0.00 | - | 7 | 41 | 31.25% |
| DIS240816P00095000 | 2024-04-30 2:48PM EDT | 95.00 | 1.43 | 1.49 | 1.53 | 0.00 | - | 11 | 81 | 29.70% |
| DIS240816P00100000 | 2024-05-01 10:04AM EDT | 100.00 | 2.47 | 2.45 | 2.50 | +0.10 | +4.22% | 3 | 184 | 28.41% |
| DIS240816P00105000 | 2024-04-30 3:21PM EDT | 105.00 | 3.85 | 3.90 | 4.00 | 0.00 | - | 9 | 471 | 27.54% |
| DIS240816P00110000 | 2024-05-01 10:34AM EDT | 110.00 | 5.95 | 5.90 | 6.05 | +0.11 | +1.88% | 17 | 452 | 26.64% |
| DIS240816P00115000 | 2024-04-30 3:41PM EDT | 115.00 | 8.35 | 8.60 | 8.75 | 0.00 | - | 8 | 1,038 | 25.92% |
| DIS240816P00120000 | 2024-05-01 10:37AM EDT | 120.00 | 11.85 | 11.85 | 12.00 | +1.60 | +15.61% | 1 | 469 | 24.99% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 15.20 | 15.85 | 0.00 | - | 1 | 99 | 24.34% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 19.50 | 20.00 | 20.15 | 0.00 | - | 50 | 150 | 23.89% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 42.35 | 45.90 | 0.00 | - | 4 | 0 | 47.80% |
© 2024 Yahoo. All rights reserved.