Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,293.34 +5.59 (+0.17%) Nikkei
37,809.97 +181.49 (+0.48%) Hang Seng
17,556.59 +272.05 (+1.57%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,431.19 +253.22 (+0.39%) CMC Crypto 200
1,392.87 +10.30 (+0.74%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00100000 | 2024-04-25 10:06AM EDT | 2024-04-26 | 11.10 | 12.00 | 12.90 | -2.41 | -17.84% | 26 | 62 | 133.59% |
| DIS240503C00100000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 13.67 | 12.65 | 13.05 | 0.00 | - | 1 | 33 | 55.57% |
| DIS240510C00100000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 11.90 | 12.45 | 13.90 | -2.25 | -15.90% | 10 | 36 | 60.57% |
| DIS240517C00100000 | 2024-04-25 1:41PM EDT | 2024-05-17 | 13.30 | 13.55 | 13.85 | -1.62 | -10.86% | 21 | 1,390 | 49.22% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 14.47 | 13.70 | 13.90 | 0.00 | - | 1 | 12 | 43.56% |
| DIS240531C00100000 | 2024-04-23 9:56AM EDT | 2024-05-31 | 14.30 | 12.50 | 15.10 | 0.00 | - | 1 | 2 | 52.03% |
| DIS240621C00100000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 14.07 | 14.15 | 14.80 | -1.65 | -10.50% | 56 | 14,277 | 38.95% |
| DIS240719C00100000 | 2024-04-25 12:55PM EDT | 2024-07-19 | 14.73 | 14.80 | 15.20 | -1.00 | -6.36% | 4 | 958 | 34.50% |
| DIS240816C00100000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 16.97 | 15.05 | 16.35 | 0.00 | - | 7 | 64 | 36.00% |
| DIS240920C00100000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 16.00 | 16.90 | 17.25 | -1.30 | -7.51% | 1 | 4,610 | 35.39% |
| DIS241018C00100000 | 2024-04-25 12:06PM EDT | 2024-10-18 | 17.41 | 17.80 | 18.00 | -1.19 | -6.40% | 22 | 238 | 35.38% |
| DIS250117C00100000 | 2024-04-25 3:23PM EDT | 2025-01-17 | 20.20 | 19.85 | 20.30 | -0.55 | -2.65% | 9 | 11,977 | 35.77% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 20.90 | 22.10 | 0.00 | - | 4 | 207 | 37.02% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 24.78 | 23.80 | 24.95 | 0.00 | - | 31 | 3,064 | 39.47% |
| DIS251219C00100000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 26.10 | 27.00 | 27.75 | -1.75 | -6.28% | 2 | 1,338 | 38.44% |
| DIS260116C00100000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 27.10 | 26.60 | 27.75 | -0.85 | -3.04% | 10 | 1,479 | 37.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 851 | 131.64% |
| DIS240503P00100000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 819 | 424 | 44.14% |
| DIS240510P00100000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.48 | 0.41 | 0.44 | +0.11 | +29.73% | 24 | 656 | 45.41% |
| DIS240517P00100000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.51 | 0.51 | 0.54 | +0.06 | +13.33% | 278 | 3,079 | 39.65% |
| DIS240524P00100000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 0.83 | 0.59 | 0.63 | +0.31 | +59.62% | 1 | 62 | 36.11% |
| DIS240531P00100000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.80 | 0.67 | 0.73 | +0.21 | +35.59% | 5 | 28 | 33.89% |
| DIS240621P00100000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 0.95 | 0.93 | 0.98 | +0.12 | +14.46% | 1,174 | 8,861 | 29.59% |
| DIS240719P00100000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 1.38 | 1.34 | 1.38 | +0.19 | +15.97% | 40 | 1,734 | 27.37% |
| DIS240816P00100000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 2.17 | 2.05 | 2.11 | +0.19 | +9.60% | 58 | 98 | 28.14% |
| DIS240920P00100000 | 2024-04-25 11:09AM EDT | 2024-09-20 | 2.80 | 2.52 | 2.56 | +0.39 | +16.18% | 9 | 1,819 | 26.78% |
| DIS241018P00100000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 2.96 | 2.88 | 2.97 | +0.22 | +8.03% | 97 | 928 | 26.32% |
| DIS250117P00100000 | 2024-04-25 12:57PM EDT | 2025-01-17 | 4.45 | 4.30 | 4.45 | +0.30 | +7.23% | 33 | 8,004 | 26.27% |
| DIS250321P00100000 | 2024-04-25 3:22PM EDT | 2025-03-21 | 5.25 | 5.15 | 5.30 | +0.20 | +3.96% | 23 | 1,787 | 26.05% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 6.65 | 6.15 | 6.30 | 0.00 | - | 17 | 4,792 | 25.53% |
| DIS251219P00100000 | 2024-04-19 12:16PM EDT | 2025-12-19 | 8.51 | 7.75 | 8.05 | 0.00 | - | 70 | 619 | 24.87% |
| DIS260116P00100000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 8.25 | 8.00 | 8.30 | +0.20 | +2.48% | 11 | 5,730 | 24.80% |
© 2024 Yahoo. All rights reserved.