Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,006.82 -15.39 (-0.31%) Dow
37,737.77 -15.54 (-0.04%) Nasdaq
15,597.11 -86.26 (-0.55%) Bitcoin USD
63,108.94 +1,641.23 (+2.67%) CMC Crypto 200
885.54 0.00 (0.00%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00105000 | 2024-04-18 2:21PM EDT | 2024-04-19 | 7.80 | 7.75 | 7.85 | -0.05 | -0.64% | 87 | 10,627 | 0.00% |
| DIS240426C00105000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 9.09 | 8.05 | 8.20 | 0.00 | - | 3 | 36 | 37.01% |
| DIS240503C00105000 | 2024-04-18 1:26PM EDT | 2024-05-03 | 8.47 | 8.20 | 8.55 | -1.34 | -13.66% | 4 | 270 | 34.89% |
| DIS240510C00105000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 10.75 | 9.50 | 10.25 | 0.00 | - | 4 | 27 | 49.81% |
| DIS240517C00105000 | 2024-04-18 12:09PM EDT | 2024-05-17 | 10.25 | 9.80 | 9.95 | -0.05 | -0.49% | 5 | 769 | 40.72% |
| DIS240524C00105000 | 2024-04-17 12:04PM EDT | 2024-05-24 | 10.20 | 10.10 | 10.25 | -0.48 | -4.49% | 1 | 4 | 39.26% |
| DIS240621C00105000 | 2024-04-18 11:17AM EDT | 2024-06-21 | 11.90 | 11.00 | 11.10 | +0.67 | +5.97% | 9 | 6,283 | 34.97% |
| DIS240719C00105000 | 2024-04-16 3:18PM EDT | 2024-07-19 | 11.80 | 11.40 | 11.75 | -0.80 | -6.35% | 3 | 1,365 | 32.55% |
| DIS240816C00105000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 12.78 | 12.85 | 13.00 | 0.00 | - | 3 | 208 | 33.98% |
| DIS240920C00105000 | 2024-04-18 11:21AM EDT | 2024-09-20 | 14.36 | 13.85 | 14.05 | +0.25 | +1.77% | 28 | 2,555 | 33.88% |
| DIS241018C00105000 | 2024-04-17 3:57PM EDT | 2024-10-18 | 14.95 | 14.75 | 14.95 | 0.00 | - | 5 | 200 | 34.27% |
| DIS250117C00105000 | 2024-04-17 1:53PM EDT | 2025-01-17 | 17.65 | 17.20 | 17.40 | 0.00 | - | 82 | 2,110 | 34.83% |
| DIS250321C00105000 | 2024-04-17 2:11PM EDT | 2025-03-21 | 19.35 | 19.00 | 19.25 | 0.00 | - | 2 | 861 | 36.01% |
| DIS250620C00105000 | 2024-04-17 1:44PM EDT | 2025-06-20 | 21.65 | 21.10 | 21.35 | 0.00 | - | 64 | 2,760 | 36.59% |
| DIS251219C00105000 | 2024-04-12 12:45PM EDT | 2025-12-19 | 25.43 | 24.40 | 24.90 | 0.00 | - | 78 | 334 | 37.21% |
| DIS260116C00105000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 25.02 | 24.75 | 25.25 | +0.32 | +1.30% | 3 | 375 | 37.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00105000 | 2024-04-18 2:10PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 152 | 13,122 | 50.39% |
| DIS240426P00105000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 11 | 249 | 29.59% |
| DIS240503P00105000 | 2024-04-18 10:42AM EDT | 2024-05-03 | 0.20 | 0.26 | 0.29 | -0.06 | -23.08% | 3 | 123 | 26.95% |
| DIS240510P00105000 | 2024-04-18 2:31PM EDT | 2024-05-10 | 1.29 | 1.25 | 1.30 | +0.12 | +10.26% | 21 | 191 | 37.48% |
| DIS240517P00105000 | 2024-04-18 2:42PM EDT | 2024-05-17 | 1.46 | 1.45 | 1.49 | -0.01 | -0.67% | 123 | 4,130 | 34.84% |
| DIS240524P00105000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 1.55 | 1.56 | 1.61 | -0.01 | -0.64% | 17 | 177 | 32.50% |
| DIS240531P00105000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 1.69 | 1.66 | 1.77 | 0.00 | - | 2 | 36 | 31.14% |
| DIS240621P00105000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 2.15 | 2.06 | 2.11 | +0.13 | +6.44% | 408 | 6,464 | 27.91% |
| DIS240719P00105000 | 2024-04-18 2:33PM EDT | 2024-07-19 | 2.71 | 2.69 | 2.70 | +0.12 | +4.63% | 62 | 2,028 | 26.51% |
| DIS240816P00105000 | 2024-04-18 11:28AM EDT | 2024-08-16 | 3.43 | 3.55 | 3.65 | -0.02 | -0.58% | 5 | 197 | 27.55% |
| DIS240920P00105000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.15 | +0.10 | +2.53% | 27 | 1,423 | 26.21% |
| DIS241018P00105000 | 2024-04-18 2:41PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.60 | +0.15 | +3.41% | 39 | 678 | 25.73% |
| DIS250117P00105000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 5.90 | 6.05 | 6.15 | -0.12 | -1.99% | 429 | 4,823 | 25.46% |
| DIS250321P00105000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 6.75 | 6.90 | 7.05 | +0.40 | +6.30% | 200 | 375 | 25.24% |
| DIS250620P00105000 | 2024-04-18 2:37PM EDT | 2025-06-20 | 8.20 | 8.00 | 8.15 | +0.10 | +1.23% | 200 | 2,029 | 24.86% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.75 | 12.00 | 0.00 | - | 1 | 152 | 27.96% |
| DIS260116P00105000 | 2024-04-17 12:57PM EDT | 2026-01-16 | 10.10 | 10.00 | 10.20 | 0.00 | - | 36 | 613 | 24.09% |
© 2024 Yahoo. All rights reserved.