Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00055000 | 2024-07-16 1:48PM EDT | 55.00 | 45.39 | 34.75 | 38.95 | 0.00 | - | 1 | 1 | 53.63% |
| DIS250321C00060000 | 2024-06-20 3:29PM EDT | 60.00 | 43.55 | 36.60 | 39.95 | 0.00 | - | 1 | 1 | 84.79% |
| DIS250321C00065000 | 2024-07-26 10:18AM EDT | 65.00 | 27.35 | 26.45 | 28.15 | -13.21 | -32.57% | 1 | 2 | 47.53% |
| DIS250321C00070000 | 2024-07-26 2:13PM EDT | 70.00 | 23.60 | 23.30 | 23.50 | -0.20 | -0.84% | 9 | 61 | 41.99% |
| DIS250321C00075000 | 2024-07-26 3:11PM EDT | 75.00 | 19.35 | 19.10 | 19.75 | -0.40 | -2.03% | 9 | 67 | 40.42% |
| DIS250321C00080000 | 2024-07-26 11:01AM EDT | 80.00 | 15.45 | 15.55 | 15.75 | -0.40 | -2.52% | 6 | 152 | 36.74% |
| DIS250321C00085000 | 2024-07-26 1:52PM EDT | 85.00 | 12.45 | 12.30 | 12.45 | -0.25 | -1.97% | 3 | 168 | 34.85% |
| DIS250321C00090000 | 2024-07-26 1:34PM EDT | 90.00 | 9.63 | 9.25 | 9.70 | +0.23 | +2.45% | 770 | 322 | 33.69% |
| DIS250321C00095000 | 2024-07-26 1:13PM EDT | 95.00 | 7.60 | 7.20 | 7.35 | +0.45 | +6.29% | 22 | 508 | 32.57% |
| DIS250321C00100000 | 2024-07-26 1:38PM EDT | 100.00 | 5.35 | 5.35 | 5.50 | +0.15 | +2.88% | 45 | 671 | 31.87% |
| DIS250321C00105000 | 2024-07-26 2:38PM EDT | 105.00 | 4.05 | 3.90 | 4.05 | +0.15 | +3.85% | 6 | 1,888 | 31.34% |
| DIS250321C00110000 | 2024-07-26 11:56AM EDT | 110.00 | 3.00 | 2.84 | 2.96 | +0.19 | +6.76% | 12 | 3,681 | 31.02% |
| DIS250321C00115000 | 2024-07-26 1:05PM EDT | 115.00 | 2.22 | 2.06 | 2.21 | +0.15 | +7.25% | 60 | 1,104 | 31.13% |
| DIS250321C00120000 | 2024-07-25 3:59PM EDT | 120.00 | 1.56 | 1.49 | 1.59 | +0.05 | +3.31% | 11 | 813 | 30.95% |
| DIS250321C00125000 | 2024-07-26 3:00PM EDT | 125.00 | 1.11 | 1.09 | 1.43 | -0.04 | -3.48% | 15 | 2,056 | 32.78% |
| DIS250321C00130000 | 2024-07-26 3:06PM EDT | 130.00 | 0.84 | 0.83 | 0.87 | 0.00 | - | 32 | 403 | 31.25% |
| DIS250321C00135000 | 2024-07-26 2:00PM EDT | 135.00 | 0.68 | 0.57 | 0.84 | +0.03 | +4.62% | 10 | 652 | 33.28% |
| DIS250321C00140000 | 2024-07-26 1:25PM EDT | 140.00 | 0.52 | 0.46 | 0.50 | +0.03 | +6.12% | 4 | 680 | 31.86% |
| DIS250321C00145000 | 2024-07-25 3:53PM EDT | 145.00 | 0.44 | 0.20 | 0.48 | +0.03 | +7.32% | 2 | 288 | 33.55% |
| DIS250321C00150000 | 2024-07-26 2:32PM EDT | 150.00 | 0.31 | 0.15 | 0.34 | +0.03 | +10.71% | 32 | 830 | 33.30% |
| DIS250321C00155000 | 2024-07-25 12:50PM EDT | 155.00 | 0.26 | 0.10 | 0.33 | -0.04 | -13.33% | 5 | 386 | 34.79% |
| DIS250321C00160000 | 2024-07-26 9:48AM EDT | 160.00 | 0.24 | 0.11 | 0.25 | +0.03 | +14.29% | 2 | 116 | 34.84% |
| DIS250321C00165000 | 2024-07-25 12:50PM EDT | 165.00 | 0.23 | 0.13 | 0.24 | -0.03 | -11.54% | 2 | 1,673 | 36.13% |
| DIS250321C00170000 | 2024-07-26 2:33PM EDT | 170.00 | 0.12 | 0.05 | 0.17 | -0.18 | -60.00% | 5 | 195 | 35.74% |
| DIS250321C00175000 | 2024-07-26 9:49AM EDT | 175.00 | 0.14 | 0.10 | 0.22 | -0.08 | -36.36% | 42 | 642 | 38.43% |
| DIS250321C00180000 | 2024-07-26 3:45PM EDT | 180.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 21 | 85 | 39.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00050000 | 2024-07-26 11:32AM EDT | 50.00 | 0.20 | 0.12 | 0.20 | +0.01 | +5.26% | 3 | 68 | 37.45% |
| DIS250321P00055000 | 2024-07-26 9:48AM EDT | 55.00 | 0.34 | 0.15 | 0.37 | 0.00 | - | 2 | 16 | 35.84% |
| DIS250321P00060000 | 2024-07-26 10:26AM EDT | 60.00 | 0.55 | 0.51 | 0.58 | -0.07 | -11.29% | 2 | 2,016 | 33.45% |
| DIS250321P00065000 | 2024-07-24 10:56AM EDT | 65.00 | 0.82 | 0.86 | 0.90 | 0.00 | - | 1 | 460 | 31.26% |
| DIS250321P00070000 | 2024-07-26 12:46PM EDT | 70.00 | 1.36 | 1.31 | 1.43 | -0.07 | -4.90% | 6 | 403 | 29.58% |
| DIS250321P00075000 | 2024-07-26 11:17AM EDT | 75.00 | 2.22 | 1.98 | 2.23 | +0.02 | +0.91% | 28 | 282 | 28.10% |
| DIS250321P00080000 | 2024-07-26 3:29PM EDT | 80.00 | 3.39 | 2.86 | 3.45 | +0.04 | +1.19% | 4 | 1,036 | 27.04% |
| DIS250321P00085000 | 2024-07-26 11:08AM EDT | 85.00 | 5.00 | 4.95 | 5.10 | -0.25 | -4.76% | 28 | 1,693 | 25.98% |
| DIS250321P00090000 | 2024-07-26 2:59PM EDT | 90.00 | 7.15 | 7.10 | 7.25 | -0.17 | -2.32% | 40 | 3,050 | 24.95% |
| DIS250321P00095000 | 2024-07-26 3:18PM EDT | 95.00 | 9.85 | 9.75 | 9.95 | -0.25 | -2.48% | 32 | 2,459 | 23.99% |
| DIS250321P00100000 | 2024-07-25 12:00PM EDT | 100.00 | 13.10 | 12.95 | 13.20 | +0.15 | +1.16% | 13 | 4,064 | 23.12% |
| DIS250321P00105000 | 2024-07-26 3:59PM EDT | 105.00 | 16.81 | 16.65 | 17.80 | +1.36 | +8.80% | 15 | 2,017 | 26.05% |
| DIS250321P00110000 | 2024-07-25 3:47PM EDT | 110.00 | 21.20 | 20.45 | 21.05 | 0.00 | - | 151 | 2,173 | 21.12% |
| DIS250321P00115000 | 2024-07-26 10:42AM EDT | 115.00 | 25.61 | 24.90 | 25.55 | +0.21 | +0.83% | 7 | 492 | 20.29% |
| DIS250321P00120000 | 2024-07-18 12:05PM EDT | 120.00 | 23.20 | 29.75 | 30.55 | 0.00 | - | 1 | 238 | 22.88% |
| DIS250321P00125000 | 2024-07-18 10:17AM EDT | 125.00 | 27.20 | 34.60 | 37.15 | 0.00 | - | 3 | 6 | 36.66% |
| DIS250321P00130000 | 2024-06-28 11:34AM EDT | 130.00 | 30.10 | 38.00 | 40.60 | 0.00 | - | 1 | 0 | 28.13% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 31.35 | 35.50 | 0.00 | - | 1 | 3 | 0.00% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 0.00% |
| DIS250321P00145000 | 2024-06-06 10:11AM EDT | 145.00 | 43.60 | 46.85 | 48.15 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00150000 | 2024-07-22 1:02PM EDT | 150.00 | 56.10 | 58.00 | 60.60 | 0.00 | - | 1 | 0 | 36.13% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 46.65 | 51.20 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.