Singapore markets open in 8 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.73 -16.96 (-0.34%) Dow
37,919.80 +103.88 (+0.27%) Nasdaq
15,589.30 -68.52 (-0.44%) Bitcoin USD
56,950.70 -3,514.48 (-5.81%) CMC Crypto 200
1,190.43 -148.63 (-11.09%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 80.00 | 36.34 | 32.90 | 33.40 | 0.00 | - | 5 | 10 | 48.17% |
| DIS241018C00085000 | 2024-04-25 11:05AM EDT | 85.00 | 29.59 | 28.50 | 28.70 | 0.00 | - | 1 | 21 | 43.43% |
| DIS241018C00090000 | 2024-04-30 11:27AM EDT | 90.00 | 24.75 | 24.20 | 24.35 | 0.00 | - | 2 | 354 | 40.31% |
| DIS241018C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 21.40 | 20.00 | 20.25 | 0.00 | - | 5 | 510 | 37.68% |
| DIS241018C00100000 | 2024-04-30 10:08AM EDT | 100.00 | 16.70 | 16.25 | 16.40 | 0.00 | - | 10 | 253 | 35.26% |
| DIS241018C00105000 | 2024-04-30 9:51AM EDT | 105.00 | 13.04 | 12.85 | 13.05 | -0.35 | -2.61% | 30 | 201 | 33.67% |
| DIS241018C00110000 | 2024-05-01 11:39AM EDT | 110.00 | 9.98 | 9.95 | 10.05 | -0.02 | -0.20% | 5 | 485 | 32.11% |
| DIS241018C00115000 | 2024-05-01 12:15PM EDT | 115.00 | 7.55 | 7.45 | 7.60 | -0.15 | -1.95% | 5 | 642 | 31.09% |
| DIS241018C00120000 | 2024-05-01 11:16AM EDT | 120.00 | 5.50 | 5.50 | 5.60 | -0.25 | -4.35% | 56 | 1,320 | 30.25% |
| DIS241018C00125000 | 2024-05-01 11:54AM EDT | 125.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 240 | 1,215 | 29.85% |
| DIS241018C00130000 | 2024-05-01 11:43AM EDT | 130.00 | 2.89 | 2.84 | 2.90 | -0.11 | -3.67% | 13 | 528 | 29.32% |
| DIS241018C00135000 | 2024-05-01 11:32AM EDT | 135.00 | 2.00 | 2.00 | 2.06 | -0.07 | -3.38% | 3 | 310 | 29.15% |
| DIS241018C00140000 | 2024-05-01 11:33AM EDT | 140.00 | 1.44 | 1.41 | 1.46 | -0.20 | -12.20% | 63 | 1,607 | 29.11% |
| DIS241018C00145000 | 2024-04-30 3:42PM EDT | 145.00 | 1.04 | 0.98 | 1.03 | 0.00 | - | 36 | 173 | 29.14% |
| DIS241018C00150000 | 2024-05-01 10:18AM EDT | 150.00 | 0.71 | 0.69 | 0.74 | -0.13 | -15.48% | 2 | 120 | 29.35% |
| DIS241018C00155000 | 2024-04-26 12:39PM EDT | 155.00 | 0.59 | 0.49 | 0.52 | 0.00 | - | 5 | 132 | 29.42% |
| DIS241018C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 0.37 | 0.28 | 0.47 | +0.01 | +2.78% | 1 | 140 | 30.93% |
| DIS241018C00165000 | 2024-05-01 12:01PM EDT | 165.00 | 0.29 | 0.21 | 0.29 | +0.01 | +3.57% | 2 | 146 | 30.27% |
| DIS241018C00170000 | 2024-05-01 10:37AM EDT | 170.00 | 0.20 | 0.16 | 0.21 | -0.03 | -13.04% | 2 | 51 | 30.47% |
| DIS241018C00175000 | 2024-05-01 11:59AM EDT | 175.00 | 0.20 | 0.13 | 0.19 | -0.01 | -4.76% | 2 | 101 | 31.69% |
| DIS241018C00180000 | 2024-05-01 10:41AM EDT | 180.00 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 2 | 73 | 31.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018P00055000 | 2024-04-22 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 6 | 46.97% |
| DIS241018P00060000 | 2024-04-26 3:33PM EDT | 60.00 | 0.08 | 0.05 | 0.14 | 0.00 | - | 200 | 72 | 42.09% |
| DIS241018P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 0.17 | 0.03 | 0.18 | +0.01 | +6.25% | 2 | 58 | 38.57% |
| DIS241018P00070000 | 2024-05-01 12:01PM EDT | 70.00 | 0.26 | 0.19 | 0.26 | -0.02 | -7.14% | 2 | 14 | 35.94% |
| DIS241018P00075000 | 2024-05-01 11:59AM EDT | 75.00 | 0.40 | 0.29 | 0.41 | +0.04 | +11.11% | 2 | 9 | 34.01% |
| DIS241018P00080000 | 2024-04-30 3:43PM EDT | 80.00 | 0.56 | 0.56 | 0.59 | 0.00 | - | 13 | 428 | 31.62% |
| DIS241018P00085000 | 2024-04-29 2:56PM EDT | 85.00 | 0.79 | 0.89 | 0.93 | 0.00 | - | 14 | 143 | 30.05% |
| DIS241018P00090000 | 2024-04-30 3:06PM EDT | 90.00 | 1.38 | 1.40 | 1.44 | 0.00 | - | 448 | 3,753 | 28.58% |
| DIS241018P00095000 | 2024-04-29 10:18AM EDT | 95.00 | 1.92 | 2.16 | 2.21 | 0.00 | - | 1 | 206 | 27.30% |
| DIS241018P00100000 | 2024-05-01 12:20PM EDT | 100.00 | 3.30 | 3.25 | 3.40 | +0.05 | +1.54% | 22 | 1,041 | 26.48% |
| DIS241018P00105000 | 2024-05-01 11:51AM EDT | 105.00 | 4.85 | 4.80 | 4.90 | +0.55 | +12.79% | 32 | 1,197 | 25.27% |
| DIS241018P00110000 | 2024-05-01 12:27PM EDT | 110.00 | 6.90 | 6.85 | 6.95 | +0.18 | +2.68% | 9 | 1,030 | 24.35% |
| DIS241018P00115000 | 2024-04-30 3:10PM EDT | 115.00 | 9.35 | 9.35 | 9.55 | 0.00 | - | 9 | 1,348 | 23.52% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 120.00 | 10.88 | 12.50 | 12.65 | 0.00 | - | 1 | 1,088 | 22.58% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 125.00 | 14.85 | 16.05 | 16.25 | 0.00 | - | 3 | 155 | 21.60% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 130.00 | 14.95 | 20.05 | 20.35 | 0.00 | - | 10 | 49 | 20.86% |
| DIS241018P00135000 | 2024-04-30 10:31AM EDT | 135.00 | 24.40 | 24.30 | 24.75 | 0.00 | - | 2 | 2 | 19.75% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 140.00 | 21.25 | 29.00 | 29.45 | 0.00 | - | 3 | 4 | 18.95% |
| DIS241018P00145000 | 2024-03-25 10:45AM EDT | 145.00 | 27.51 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 0.00% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 155.00 | 36.60 | 40.65 | 41.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.