Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,052.52 -18.03 (-0.36%) Dow
38,364.64 -139.05 (-0.36%) Nasdaq
15,656.21 -40.43 (-0.26%) Bitcoin USD
64,763.61 -1,908.02 (-2.86%) CMC Crypto 200
1,397.10 -27.00 (-1.89%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 52.85 | 55.05 | 0.00 | - | 1 | 1 | 393.36% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 42.45 | 43.70 | +0.62 | +1.45% | 10 | 10 | 265.63% |
| DIS240426C00075000 | 2024-04-18 12:26PM EDT | 75.00 | 38.79 | 38.35 | 39.35 | 0.00 | - | - | 5 | 257.81% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 240.82% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 27.30 | 29.25 | 0.00 | - | 2 | 2 | 226.95% |
| DIS240426C00090000 | 2024-04-24 11:47AM EDT | 90.00 | 23.62 | 23.50 | 23.65 | +0.32 | +1.37% | 1 | 45 | 116.41% |
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 95.00 | 18.63 | 18.55 | 18.75 | 0.00 | - | 1 | 253 | 106.45% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 16.35 | 16.65 | 0.00 | - | 2 | 14 | 95.90% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 15.10 | 15.70 | 0.00 | - | 1 | 40 | 96.48% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 14.50 | 14.65 | 0.00 | - | 6 | 40 | 73.44% |
| DIS240426C00100000 | 2024-04-23 10:20AM EDT | 100.00 | 13.51 | 13.40 | 13.70 | 0.00 | - | 2 | 62 | 62.50% |
| DIS240426C00101000 | 2024-04-23 2:11PM EDT | 101.00 | 12.98 | 12.55 | 12.65 | 0.00 | - | 1 | 34 | 68.56% |
| DIS240426C00102000 | 2024-04-19 2:41PM EDT | 102.00 | 10.25 | 11.45 | 11.75 | 0.00 | - | 3 | 13 | 63.67% |
| DIS240426C00103000 | 2024-04-23 9:46AM EDT | 103.00 | 10.83 | 10.55 | 10.70 | +0.38 | +3.64% | 1 | 8 | 61.91% |
| DIS240426C00104000 | 2024-04-19 3:52PM EDT | 104.00 | 8.60 | 9.50 | 9.70 | 0.00 | - | 6 | 14 | 53.91% |
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 105.00 | 8.20 | 8.55 | 8.70 | 0.00 | - | 3 | 52 | 51.76% |
| DIS240426C00106000 | 2024-04-22 12:19PM EDT | 106.00 | 6.50 | 7.55 | 7.70 | 0.00 | - | 1 | 64 | 52.73% |
| DIS240426C00107000 | 2024-04-23 11:02AM EDT | 107.00 | 6.00 | 6.55 | 6.95 | 0.00 | - | 5 | 113 | 50.20% |
| DIS240426C00108000 | 2024-04-23 9:47AM EDT | 108.00 | 6.00 | 5.50 | 5.70 | +0.45 | +8.11% | 5 | 163 | 41.41% |
| DIS240426C00109000 | 2024-04-24 11:02AM EDT | 109.00 | 4.70 | 4.60 | 4.75 | -0.35 | -6.93% | 1 | 121 | 38.18% |
| DIS240426C00110000 | 2024-04-24 9:47AM EDT | 110.00 | 4.00 | 3.65 | 3.80 | -0.20 | -4.76% | 37 | 193 | 34.08% |
| DIS240426C00111000 | 2024-04-24 9:56AM EDT | 111.00 | 3.05 | 2.68 | 2.80 | -0.15 | -4.69% | 8 | 2,058 | 27.39% |
| DIS240426C00112000 | 2024-04-24 11:47AM EDT | 112.00 | 1.89 | 1.87 | 1.96 | -0.31 | -14.09% | 13 | 588 | 25.10% |
| DIS240426C00113000 | 2024-04-24 11:27AM EDT | 113.00 | 1.20 | 1.19 | 1.23 | -0.30 | -20.00% | 124 | 1,418 | 23.10% |
| DIS240426C00114000 | 2024-04-24 11:55AM EDT | 114.00 | 0.70 | 0.66 | 0.71 | -0.25 | -26.32% | 1,572 | 2,578 | 22.61% |
| DIS240426C00115000 | 2024-04-24 11:46AM EDT | 115.00 | 0.33 | 0.34 | 0.36 | -0.23 | -41.07% | 1,210 | 2,694 | 22.17% |
| DIS240426C00116000 | 2024-04-24 11:42AM EDT | 116.00 | 0.18 | 0.15 | 0.19 | -0.12 | -40.00% | 586 | 2,054 | 23.15% |
| DIS240426C00117000 | 2024-04-24 11:24AM EDT | 117.00 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 857 | 1,299 | 23.73% |
| DIS240426C00118000 | 2024-04-24 11:57AM EDT | 118.00 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 193 | 2,888 | 25.20% |
| DIS240426C00119000 | 2024-04-24 11:56AM EDT | 119.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 533 | 26.95% |
| DIS240426C00120000 | 2024-04-24 11:56AM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 132 | 851 | 29.30% |
| DIS240426C00121000 | 2024-04-24 9:43AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 373 | 34.77% |
| DIS240426C00122000 | 2024-04-24 11:48AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 500 | 36.33% |
| DIS240426C00123000 | 2024-04-23 12:46PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 712 | 36.72% |
| DIS240426C00124000 | 2024-04-24 10:08AM EDT | 124.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 2,201 | 56.06% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,644 | 46.88% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 239 | 85.06% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 49.22% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 225 | 94.34% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 98.83% |
| DIS240426C00130000 | 2024-04-23 2:15PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 53.13% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 145 | 56.25% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 59.38% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 62.50% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 158 | 65.63% |
| DIS240426C00135000 | 2024-04-15 10:04AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 67.19% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 79.69% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 90.63% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 103.13% |
| DIS240426C00155000 | 2024-04-22 10:26AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 131.25% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 90.63% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 68.75% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 105 | 100 | 119.73% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 195 | 103 | 113.67% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 434 | 107.52% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 851 | 101.37% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 914 | 95.21% |
| DIS240426P00102000 | 2024-04-23 10:26AM EDT | 102.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 3 | 218 | 47.66% |
| DIS240426P00103000 | 2024-04-23 1:18PM EDT | 103.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 288 | 82.91% |
| DIS240426P00104000 | 2024-04-22 12:48PM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 215 | 46.09% |
| DIS240426P00105000 | 2024-04-23 3:22PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 407 | 41.80% |
| DIS240426P00106000 | 2024-04-24 10:59AM EDT | 106.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 797 | 37.50% |
| DIS240426P00107000 | 2024-04-22 1:52PM EDT | 107.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 69 | 296 | 34.77% |
| DIS240426P00108000 | 2024-04-24 11:57AM EDT | 108.00 | 0.04 | 0.03 | 0.05 | -0.01 | -25.00% | 138 | 855 | 31.25% |
| DIS240426P00109000 | 2024-04-24 11:11AM EDT | 109.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 159 | 1,086 | 27.54% |
| DIS240426P00110000 | 2024-04-24 11:48AM EDT | 110.00 | 0.08 | 0.08 | 0.10 | -0.04 | -30.77% | 661 | 1,771 | 25.39% |
| DIS240426P00111000 | 2024-04-24 11:53AM EDT | 111.00 | 0.15 | 0.15 | 0.18 | -0.07 | -31.82% | 182 | 2,729 | 23.54% |
| DIS240426P00112000 | 2024-04-24 11:50AM EDT | 112.00 | 0.32 | 0.31 | 0.34 | -0.07 | -17.95% | 112 | 1,518 | 22.17% |
| DIS240426P00113000 | 2024-04-24 11:45AM EDT | 113.00 | 0.63 | 0.61 | 0.63 | -0.06 | -8.70% | 729 | 1,287 | 21.14% |
| DIS240426P00114000 | 2024-04-24 11:51AM EDT | 114.00 | 1.08 | 1.10 | 1.13 | -0.04 | -3.57% | 120 | 1,407 | 21.14% |
| DIS240426P00115000 | 2024-04-24 11:34AM EDT | 115.00 | 1.75 | 1.73 | 1.82 | +0.02 | +1.16% | 30 | 1,018 | 21.63% |
| DIS240426P00116000 | 2024-04-24 10:11AM EDT | 116.00 | 2.75 | 2.54 | 2.64 | +0.10 | +3.77% | 3 | 824 | 21.97% |
| DIS240426P00117000 | 2024-04-24 11:22AM EDT | 117.00 | 3.49 | 3.45 | 3.55 | +0.49 | +16.33% | 2 | 183 | 22.46% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 4.40 | 4.95 | 0.00 | - | 13 | 135 | 46.44% |
| DIS240426P00119000 | 2024-04-23 12:38PM EDT | 119.00 | 5.18 | 5.40 | 5.75 | 0.00 | - | 1 | 35 | 44.14% |
| DIS240426P00120000 | 2024-04-23 2:46PM EDT | 120.00 | 6.40 | 6.40 | 6.60 | 0.00 | - | 18 | 9 | 40.53% |
| DIS240426P00121000 | 2024-04-23 2:25PM EDT | 121.00 | 7.30 | 7.40 | 7.60 | 0.00 | - | 3 | 7 | 45.12% |
| DIS240426P00122000 | 2024-04-23 2:25PM EDT | 122.00 | 8.30 | 8.35 | 8.55 | 0.00 | - | 11 | 13 | 44.73% |
| DIS240426P00123000 | 2024-04-17 3:20PM EDT | 123.00 | 9.75 | 9.40 | 9.55 | 0.00 | - | 6 | 0 | 48.83% |
| DIS240426P00124000 | 2024-04-23 3:33PM EDT | 124.00 | 10.20 | 10.35 | 11.20 | 0.00 | - | 15 | 5 | 71.00% |
| DIS240426P00125000 | 2024-04-23 2:46PM EDT | 125.00 | 11.40 | 11.35 | 11.55 | 0.00 | - | 17 | 15 | 56.64% |
| DIS240426P00126000 | 2024-04-22 9:40AM EDT | 126.00 | 13.50 | 12.40 | 12.55 | 0.00 | - | 2 | 2 | 60.55% |
| DIS240426P00127000 | 2024-04-24 10:21AM EDT | 127.00 | 13.50 | 13.35 | 13.50 | -1.00 | -6.90% | 1 | 3 | 53.91% |
| DIS240426P00128000 | 2024-04-24 11:31AM EDT | 128.00 | 14.40 | 14.40 | 14.55 | +0.40 | +2.86% | 2 | 0 | 67.97% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 15.40 | 15.55 | -0.45 | -2.82% | 3 | 0 | 71.48% |
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 130.00 | 16.19 | 16.35 | 16.75 | 0.00 | - | 10 | 0 | 75.20% |
| DIS240426P00133000 | 2024-04-15 12:56PM EDT | 133.00 | 19.50 | 19.35 | 19.55 | +0.40 | +2.09% | 5 | 0 | 85.55% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 20.35 | 20.55 | 0.00 | - | - | 0 | 89.06% |
| DIS240426P00135000 | 2024-04-23 2:25PM EDT | 135.00 | 21.30 | 21.40 | 21.55 | 0.00 | - | 7 | 7 | 92.19% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 30.60 | 32.10 | 0.00 | - | 2 | 0 | 180.66% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 35.50 | 37.70 | 0.00 | - | 2 | 0 | 148.44% |
© 2024 Yahoo. All rights reserved.