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
8,120.05 -24.08 (-0.30%) Bitcoin USD
56,911.61 -3,913.74 (-6.43%) CMC Crypto 200
1,189.30 -149.77 (-11.20%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00060000 | 2024-03-28 10:16AM EDT | 60.00 | 66.23 | 53.15 | 57.05 | 0.00 | - | 1 | 1 | 65.73% |
| DIS250321C00075000 | 2024-04-23 12:02PM EDT | 75.00 | 42.35 | 39.40 | 39.90 | 0.00 | - | 3 | 57 | 46.24% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 80.00 | 38.25 | 35.10 | 36.20 | 0.00 | - | 20 | 96 | 45.99% |
| DIS250321C00085000 | 2024-04-23 12:30PM EDT | 85.00 | 34.05 | 31.25 | 31.50 | 0.00 | - | 1 | 108 | 41.50% |
| DIS250321C00090000 | 2024-04-23 12:02PM EDT | 90.00 | 29.80 | 27.10 | 27.55 | 0.00 | - | 2 | 106 | 39.44% |
| DIS250321C00095000 | 2024-04-26 10:52AM EDT | 95.00 | 25.05 | 23.65 | 23.85 | 0.00 | - | 1 | 177 | 37.70% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 100.00 | 22.45 | 20.30 | 20.55 | 0.00 | - | 4 | 207 | 36.54% |
| DIS250321C00105000 | 2024-04-30 12:04PM EDT | 105.00 | 17.52 | 17.15 | 17.30 | 0.00 | - | 1 | 862 | 34.93% |
| DIS250321C00110000 | 2024-05-01 11:18AM EDT | 110.00 | 14.32 | 14.15 | 14.45 | -0.53 | -3.57% | 38 | 7,038 | 33.74% |
| DIS250321C00115000 | 2024-04-30 12:53PM EDT | 115.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 20 | 346 | 32.90% |
| DIS250321C00120000 | 2024-05-01 11:15AM EDT | 120.00 | 9.77 | 9.70 | 9.90 | -0.30 | -2.98% | 1 | 377 | 32.26% |
| DIS250321C00125000 | 2024-04-29 9:46AM EDT | 125.00 | 9.15 | 7.95 | 8.05 | 0.00 | - | 20 | 678 | 31.60% |
| DIS250321C00130000 | 2024-04-30 1:58PM EDT | 130.00 | 6.50 | 6.40 | 6.55 | -0.12 | -1.81% | 8 | 218 | 31.21% |
| DIS250321C00135000 | 2024-04-30 3:04PM EDT | 135.00 | 5.25 | 5.15 | 5.25 | 0.00 | - | 1 | 248 | 30.75% |
| DIS250321C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 4.35 | 4.10 | 4.25 | 0.00 | - | 5 | 182 | 30.58% |
| DIS250321C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 3.66 | 3.30 | 3.40 | 0.00 | - | 1 | 240 | 30.35% |
| DIS250321C00150000 | 2024-04-30 12:27PM EDT | 150.00 | 2.65 | 2.66 | 2.89 | -0.13 | -4.68% | 2 | 183 | 30.82% |
| DIS250321C00155000 | 2024-04-16 2:01PM EDT | 155.00 | 2.89 | 2.11 | 2.20 | 0.00 | - | 3 | 101 | 30.21% |
| DIS250321C00160000 | 2024-04-19 11:31AM EDT | 160.00 | 1.99 | 1.71 | 1.78 | 0.00 | - | 1 | 15 | 30.24% |
| DIS250321C00165000 | 2024-04-25 10:00AM EDT | 165.00 | 1.38 | 1.37 | 1.42 | 0.00 | - | 1 | 301 | 30.16% |
| DIS250321C00170000 | 2024-04-29 9:51AM EDT | 170.00 | 1.36 | 1.09 | 1.15 | 0.00 | - | 1 | 104 | 30.23% |
| DIS250321C00175000 | 2024-04-29 3:51PM EDT | 175.00 | 0.94 | 0.88 | 0.94 | 0.00 | - | 79 | 106 | 30.36% |
| DIS250321C00180000 | 2024-04-30 12:41PM EDT | 180.00 | 0.77 | 0.71 | 0.78 | 0.00 | - | 6 | 69 | 30.57% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 41.09% |
| DIS250321P00065000 | 2024-04-29 3:51PM EDT | 65.00 | 0.57 | 0.00 | 2.68 | 0.00 | - | 2 | 14 | 50.93% |
| DIS250321P00070000 | 2024-04-12 10:49AM EDT | 70.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 36.02% |
| DIS250321P00075000 | 2024-04-25 12:53PM EDT | 75.00 | 1.13 | 1.18 | 1.23 | 0.00 | - | 3 | 53 | 31.84% |
| DIS250321P00080000 | 2024-04-29 1:01PM EDT | 80.00 | 1.54 | 1.59 | 1.71 | 0.00 | - | 1 | 83 | 30.45% |
| DIS250321P00085000 | 2024-04-29 2:19PM EDT | 85.00 | 2.15 | 2.22 | 2.39 | 0.00 | - | 56 | 500 | 29.33% |
| DIS250321P00090000 | 2024-04-30 2:50PM EDT | 90.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 204 | 495 | 28.17% |
| DIS250321P00095000 | 2024-04-26 2:51PM EDT | 95.00 | 4.05 | 4.25 | 4.40 | 0.00 | - | 9 | 543 | 27.22% |
| DIS250321P00100000 | 2024-05-01 10:40AM EDT | 100.00 | 5.80 | 5.70 | 5.80 | +0.20 | +3.57% | 10 | 1,745 | 26.20% |
| DIS250321P00105000 | 2024-04-30 1:01PM EDT | 105.00 | 7.30 | 7.40 | 7.55 | 0.00 | - | 30 | 600 | 25.28% |
| DIS250321P00110000 | 2024-04-30 3:23PM EDT | 110.00 | 9.50 | 9.45 | 9.65 | 0.00 | - | 11 | 674 | 24.38% |
| DIS250321P00115000 | 2024-04-29 9:45AM EDT | 115.00 | 10.95 | 11.95 | 12.10 | 0.00 | - | 3 | 413 | 23.43% |
| DIS250321P00120000 | 2024-04-30 11:42AM EDT | 120.00 | 14.80 | 14.80 | 15.00 | +0.32 | +2.21% | 3 | 301 | 22.64% |
| DIS250321P00125000 | 2024-04-30 9:47AM EDT | 125.00 | 17.45 | 18.00 | 18.30 | 0.00 | - | 6 | 68 | 21.90% |
| DIS250321P00130000 | 2024-04-25 2:03PM EDT | 130.00 | 20.60 | 21.00 | 21.90 | 0.00 | - | 1 | 3 | 20.98% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 25.65 | 25.90 | 0.00 | - | 1 | 16 | 20.26% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 29.65 | 30.20 | 0.00 | - | 1 | 29 | 19.62% |
| DIS250321P00145000 | 2024-04-29 10:36AM EDT | 145.00 | 33.00 | 34.00 | 34.75 | 0.00 | - | 1 | 27 | 19.14% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 150.00 | 36.70 | 39.05 | 39.70 | 0.00 | - | 5 | 55 | 20.58% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 42.60 | 45.55 | 0.00 | - | 9 | 0 | 27.12% |
© 2024 Yahoo. All rights reserved.