Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,450.88 +69.53 (+0.83%) Bitcoin USD
63,001.24 +1,986.10 (+3.26%) CMC Crypto 200
1,304.10 -53.91 (-3.97%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00065000 | 2024-05-07 10:44AM EDT | 65.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00075000 | 2024-05-09 12:46PM EDT | 75.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510C00080000 | 2024-05-09 9:51AM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240510C00085000 | 2024-05-07 11:08AM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00086000 | 2024-05-07 3:52PM EDT | 86.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00087000 | 2024-05-07 12:44PM EDT | 87.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00088000 | 2024-05-08 9:38AM EDT | 88.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00090000 | 2024-05-09 11:37AM EDT | 90.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS240510C00091000 | 2024-05-07 3:44PM EDT | 91.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510C00092000 | 2024-05-07 2:13PM EDT | 92.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00094000 | 2024-05-09 10:30AM EDT | 94.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS240510C00095000 | 2024-05-09 1:44PM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510C00096000 | 2024-05-09 9:34AM EDT | 96.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240510C00097000 | 2024-05-09 10:30AM EDT | 97.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DIS240510C00098000 | 2024-05-08 11:47AM EDT | 98.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS240510C00099000 | 2024-05-08 12:21PM EDT | 99.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00100000 | 2024-05-09 3:52PM EDT | 100.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| DIS240510C00101000 | 2024-05-09 12:16PM EDT | 101.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240510C00102000 | 2024-05-09 3:51PM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510C00103000 | 2024-05-09 3:52PM EDT | 103.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| DIS240510C00104000 | 2024-05-09 3:59PM EDT | 104.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| DIS240510C00105000 | 2024-05-09 3:59PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,035 | 0 | 0.00% |
| DIS240510C00106000 | 2024-05-09 3:59PM EDT | 106.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7,387 | 0 | 1.56% |
| DIS240510C00107000 | 2024-05-09 3:59PM EDT | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11,634 | 0 | 6.25% |
| DIS240510C00108000 | 2024-05-09 3:59PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,158 | 0 | 12.50% |
| DIS240510C00109000 | 2024-05-09 3:54PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,429 | 0 | 12.50% |
| DIS240510C00110000 | 2024-05-09 3:58PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,715 | 0 | 25.00% |
| DIS240510C00111000 | 2024-05-09 3:45PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| DIS240510C00112000 | 2024-05-09 3:18PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| DIS240510C00113000 | 2024-05-09 3:54PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| DIS240510C00114000 | 2024-05-09 3:55PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| DIS240510C00115000 | 2024-05-09 3:52PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 50.00% |
| DIS240510C00116000 | 2024-05-09 3:55PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| DIS240510C00117000 | 2024-05-09 3:57PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| DIS240510C00118000 | 2024-05-09 3:55PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| DIS240510C00119000 | 2024-05-09 3:57PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| DIS240510C00120000 | 2024-05-09 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 50.00% |
| DIS240510C00121000 | 2024-05-09 3:29PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS240510C00122000 | 2024-05-09 3:46PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DIS240510C00123000 | 2024-05-09 3:59PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DIS240510C00124000 | 2024-05-09 1:56PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| DIS240510C00125000 | 2024-05-09 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DIS240510C00126000 | 2024-05-09 1:00PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DIS240510C00127000 | 2024-05-09 3:51PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS240510C00128000 | 2024-05-09 2:42PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| DIS240510C00129000 | 2024-05-09 2:31PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| DIS240510C00130000 | 2024-05-09 2:42PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS240510C00131000 | 2024-05-08 1:04PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510C00132000 | 2024-05-09 3:51PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| DIS240510C00133000 | 2024-05-09 2:42PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS240510C00134000 | 2024-05-09 12:38PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510C00135000 | 2024-05-09 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240510C00136000 | 2024-05-08 1:04PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510C00137000 | 2024-05-09 2:25PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510C00138000 | 2024-05-07 9:52AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510C00139000 | 2024-05-07 9:47AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510C00140000 | 2024-05-09 12:38PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510C00145000 | 2024-05-09 3:37PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| DIS240510C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS240510C00155000 | 2024-05-07 9:52AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510C00160000 | 2024-05-08 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-05-07 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510P00070000 | 2024-05-06 10:43AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510P00087000 | 2024-05-07 11:23AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00089000 | 2024-05-02 12:57PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00090000 | 2024-05-07 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| DIS240510P00091000 | 2024-05-09 10:15AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00092000 | 2024-05-09 3:36PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| DIS240510P00093000 | 2024-05-07 12:38PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510P00094000 | 2024-05-07 11:52AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| DIS240510P00095000 | 2024-05-09 9:57AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240510P00096000 | 2024-05-08 12:39PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00097000 | 2024-05-09 2:28PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 50.00% |
| DIS240510P00098000 | 2024-05-09 10:39AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DIS240510P00099000 | 2024-05-09 3:51PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| DIS240510P00100000 | 2024-05-09 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 25.00% |
| DIS240510P00101000 | 2024-05-09 3:59PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| DIS240510P00102000 | 2024-05-09 3:56PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| DIS240510P00103000 | 2024-05-09 3:47PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 12.50% |
| DIS240510P00104000 | 2024-05-09 3:59PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,996 | 0 | 12.50% |
| DIS240510P00105000 | 2024-05-09 3:59PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,587 | 0 | 3.13% |
| DIS240510P00106000 | 2024-05-09 3:59PM EDT | 106.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 0.00% |
| DIS240510P00107000 | 2024-05-09 3:52PM EDT | 107.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| DIS240510P00108000 | 2024-05-09 3:58PM EDT | 108.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| DIS240510P00109000 | 2024-05-09 3:59PM EDT | 109.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| DIS240510P00110000 | 2024-05-09 3:57PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| DIS240510P00111000 | 2024-05-09 3:59PM EDT | 111.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| DIS240510P00112000 | 2024-05-09 3:29PM EDT | 112.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| DIS240510P00113000 | 2024-05-09 3:15PM EDT | 113.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| DIS240510P00114000 | 2024-05-09 3:54PM EDT | 114.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 0.00% |
| DIS240510P00115000 | 2024-05-09 3:29PM EDT | 115.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2,170 | 0 | 0.00% |
| DIS240510P00116000 | 2024-05-09 3:09PM EDT | 116.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| DIS240510P00117000 | 2024-05-09 3:09PM EDT | 117.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| DIS240510P00118000 | 2024-05-09 3:09PM EDT | 118.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DIS240510P00119000 | 2024-05-09 9:31AM EDT | 119.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00120000 | 2024-05-09 1:57PM EDT | 120.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240510P00121000 | 2024-05-08 3:11PM EDT | 121.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| DIS240510P00122000 | 2024-05-08 3:11PM EDT | 122.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.00% |
| DIS240510P00123000 | 2024-05-07 2:58PM EDT | 123.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| DIS240510P00124000 | 2024-05-08 3:11PM EDT | 124.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240510P00125000 | 2024-05-08 3:28PM EDT | 125.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DIS240510P00126000 | 2024-05-08 10:03AM EDT | 126.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00127000 | 2024-05-07 1:45PM EDT | 127.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240510P00128000 | 2024-05-07 12:12PM EDT | 128.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00129000 | 2024-05-08 3:21PM EDT | 129.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00130000 | 2024-05-08 3:15PM EDT | 130.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240510P00131000 | 2024-05-08 3:13PM EDT | 131.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DIS240510P00132000 | 2024-05-07 10:05AM EDT | 132.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510P00134000 | 2024-05-06 12:02PM EDT | 134.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00135000 | 2024-05-08 3:24PM EDT | 135.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510P00140000 | 2024-05-07 10:37AM EDT | 140.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.