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
8,142.86 -1.27 (-0.02%) Bitcoin USD
57,300.67 -3,826.02 (-6.26%) CMC Crypto 200
1,201.75 -137.31 (-10.25%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-04-23 12:33PM EDT | 40.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240920C00050000 | 2024-04-24 1:52PM EDT | 50.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DIS240920C00055000 | 2024-02-02 4:36PM EDT | 55.00 | 43.95 | 56.10 | 58.80 | 0.00 | - | 1 | 4 | 74.85% |
| DIS240920C00060000 | 2024-04-22 10:27AM EDT | 60.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 65.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| DIS240920C00070000 | 2024-04-22 12:52PM EDT | 70.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 75.00 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 61.26% |
| DIS240920C00080000 | 2024-04-30 10:30AM EDT | 80.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 35 | 1,140 | 0.00% |
| DIS240920C00085000 | 2024-04-26 10:59AM EDT | 85.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 694 | 0.00% |
| DIS240920C00090000 | 2024-04-25 10:52AM EDT | 90.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,534 | 0.00% |
| DIS240920C00095000 | 2024-04-30 10:48AM EDT | 95.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,012 | 0.00% |
| DIS240920C00100000 | 2024-04-30 10:49AM EDT | 100.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4,610 | 0.00% |
| DIS240920C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 39 | 2,654 | 0.00% |
| DIS240920C00110000 | 2024-04-30 3:24PM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 2,681 | 0.00% |
| DIS240920C00115000 | 2024-04-30 3:55PM EDT | 115.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 99 | 4,842 | 1.56% |
| DIS240920C00120000 | 2024-04-30 3:36PM EDT | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 68 | 6,912 | 3.13% |
| DIS240920C00125000 | 2024-04-30 3:44PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 48 | 6,826 | 3.13% |
| DIS240920C00130000 | 2024-04-30 3:43PM EDT | 130.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 119 | 2,171 | 6.25% |
| DIS240920C00135000 | 2024-04-30 3:43PM EDT | 135.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 13 | 1,305 | 6.25% |
| DIS240920C00140000 | 2024-04-30 12:51PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 2,409 | 6.25% |
| DIS240920C00145000 | 2024-04-30 3:38PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 332 | 12.50% |
| DIS240920C00150000 | 2024-04-29 1:20PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 861 | 12.50% |
| DIS240920C00155000 | 2024-04-30 12:12PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| DIS240920C00160000 | 2024-04-30 1:11PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 79 | 199 | 12.50% |
| DIS240920C00165000 | 2024-04-30 12:07PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| DIS240920C00170000 | 2024-04-30 2:32PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 12.50% |
| DIS240920C00175000 | 2024-04-30 1:11PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 351 | 12.50% |
| DIS240920C00180000 | 2024-04-30 12:06PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 34 | 66.80% |
| DIS240920P00045000 | 2024-03-12 1:48PM EDT | 45.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 2,421 | 59.57% |
| DIS240920P00050000 | 2024-04-30 11:49AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| DIS240920P00055000 | 2024-04-11 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 254 | 25.00% |
| DIS240920P00060000 | 2024-04-30 11:35AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,114 | 25.00% |
| DIS240920P00065000 | 2024-04-30 3:18PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 1,445 | 25.00% |
| DIS240920P00070000 | 2024-04-30 3:34PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2,001 | 12.50% |
| DIS240920P00075000 | 2024-04-30 12:06PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3,005 | 12.50% |
| DIS240920P00080000 | 2024-04-30 3:36PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 5,551 | 12.50% |
| DIS240920P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 2,131 | 12.50% |
| DIS240920P00090000 | 2024-04-30 2:04PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 5,868 | 6.25% |
| DIS240920P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 2,144 | 6.25% |
| DIS240920P00100000 | 2024-04-30 3:31PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,823 | 3.13% |
| DIS240920P00105000 | 2024-04-30 3:36PM EDT | 105.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,180 | 3.13% |
| DIS240920P00110000 | 2024-04-30 3:32PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,570 | 0.78% |
| DIS240920P00115000 | 2024-04-30 2:55PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 2,919 | 0.00% |
| DIS240920P00120000 | 2024-04-30 9:34AM EDT | 120.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,339 | 0.00% |
| DIS240920P00125000 | 2024-04-29 10:19AM EDT | 125.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 16 | 637 | 0.00% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 130.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| DIS240920P00135000 | 2024-04-19 11:59AM EDT | 135.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DIS240920P00140000 | 2024-04-26 10:40AM EDT | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 52.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.