Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,812.52 -2,763.09 (-4.15%) CMC Crypto 200
1,355.01 -27.56 (-1.99%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-04-12 10:08AM EDT | 40.00 | 76.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DIS250117C00045000 | 2024-04-05 9:59AM EDT | 45.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| DIS250117C00050000 | 2024-04-15 3:13PM EDT | 50.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| DIS250117C00055000 | 2024-04-23 11:31AM EDT | 55.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 0.00% |
| DIS250117C00060000 | 2024-04-22 3:24PM EDT | 60.00 | 54.14 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| DIS250117C00065000 | 2024-04-22 2:05PM EDT | 65.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 4 | 362 | 0.00% |
| DIS250117C00070000 | 2024-04-24 2:06PM EDT | 70.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 987 | 0.00% |
| DIS250117C00075000 | 2024-04-23 11:31AM EDT | 75.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,173 | 0.00% |
| DIS250117C00080000 | 2024-04-23 12:19PM EDT | 80.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,953 | 0.00% |
| DIS250117C00085000 | 2024-04-24 12:29PM EDT | 85.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,480 | 0.00% |
| DIS250117C00090000 | 2024-04-23 2:43PM EDT | 90.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5,602 | 0.00% |
| DIS250117C00095000 | 2024-04-24 2:03PM EDT | 95.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5,067 | 0.00% |
| DIS250117C00100000 | 2024-04-24 2:37PM EDT | 100.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11,977 | 0.00% |
| DIS250117C00105000 | 2024-04-24 3:55PM EDT | 105.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 15 | 2,096 | 0.00% |
| DIS250117C00110000 | 2024-04-24 10:51AM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8,606 | 0.00% |
| DIS250117C00115000 | 2024-04-24 2:02PM EDT | 115.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 35 | 3,769 | 0.39% |
| DIS250117C00120000 | 2024-04-24 3:49PM EDT | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 8,850 | 1.56% |
| DIS250117C00125000 | 2024-04-24 1:07PM EDT | 125.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 35 | 7,137 | 3.13% |
| DIS250117C00130000 | 2024-04-24 10:32AM EDT | 130.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 12,696 | 3.13% |
| DIS250117C00135000 | 2024-04-24 11:49AM EDT | 135.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 7 | 6,151 | 3.13% |
| DIS250117C00140000 | 2024-04-24 12:18PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 6,612 | 6.25% |
| DIS250117C00145000 | 2024-04-24 3:17PM EDT | 145.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 21 | 1,184 | 6.25% |
| DIS250117C00150000 | 2024-04-24 2:22PM EDT | 150.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 6,032 | 6.25% |
| DIS250117C00155000 | 2024-04-24 3:50PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6,248 | 6.25% |
| DIS250117C00160000 | 2024-04-24 3:17PM EDT | 160.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,697 | 6.25% |
| DIS250117C00165000 | 2024-04-23 11:24AM EDT | 165.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 6.25% |
| DIS250117C00170000 | 2024-04-24 12:53PM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 1,142 | 12.50% |
| DIS250117C00175000 | 2024-04-24 2:21PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7,911 | 12.50% |
| DIS250117C00180000 | 2024-04-24 11:51AM EDT | 180.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-04-19 2:38PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 247 | 25.00% |
| DIS250117P00045000 | 2024-04-22 2:25PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 61 | 1,600 | 25.00% |
| DIS250117P00050000 | 2024-04-22 3:40PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 3,253 | 25.00% |
| DIS250117P00055000 | 2024-04-24 2:58PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 12.50% |
| DIS250117P00060000 | 2024-04-24 3:00PM EDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 10,760 | 12.50% |
| DIS250117P00065000 | 2024-04-24 2:54PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7,408 | 12.50% |
| DIS250117P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5,297 | 12.50% |
| DIS250117P00075000 | 2024-04-24 2:58PM EDT | 75.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 15,036 | 12.50% |
| DIS250117P00080000 | 2024-04-24 3:59PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 56 | 12,067 | 6.25% |
| DIS250117P00085000 | 2024-04-24 3:59PM EDT | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 12,134 | 6.25% |
| DIS250117P00090000 | 2024-04-24 3:56PM EDT | 90.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 30 | 11,806 | 6.25% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 95.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,990 | 6.25% |
| DIS250117P00100000 | 2024-04-24 1:34PM EDT | 100.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 8,004 | 3.13% |
| DIS250117P00105000 | 2024-04-24 1:55PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 417 | 5,766 | 3.13% |
| DIS250117P00110000 | 2024-04-24 1:39PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 257 | 7,255 | 0.78% |
| DIS250117P00115000 | 2024-04-23 2:39PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 2,057 | 0.00% |
| DIS250117P00120000 | 2024-04-24 9:47AM EDT | 120.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 0.00% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 10 | 635 | 0.00% |
| DIS250117P00130000 | 2024-04-22 3:34PM EDT | 130.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| DIS250117P00135000 | 2024-04-19 11:59AM EDT | 135.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| DIS250117P00140000 | 2024-04-22 3:34PM EDT | 140.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| DIS250117P00145000 | 2024-04-04 3:37PM EDT | 145.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 23 | 52 | 0.00% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 150.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 95.50% |
| DIS250117P00165000 | 2023-10-02 3:06PM EDT | 165.00 | 83.65 | 83.60 | 84.70 | 0.00 | - | 2 | 0 | 121.72% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 56.78% |
| DIS250117P00175000 | 2024-03-14 3:00PM EDT | 175.00 | 63.65 | 58.60 | 63.20 | 0.00 | - | 27 | 2 | 38.68% |
| DIS250117P00180000 | 2024-04-17 9:49AM EDT | 180.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.