Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,011.21 -60.42 (-1.19%) Dow
37,811.45 -649.47 (-1.69%) Nasdaq
15,494.58 -218.17 (-1.39%) Bitcoin USD
63,703.00 -1,697.96 (-2.60%) CMC Crypto 200
1,379.62 -2.96 (-0.21%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,644 | 56.25% |
| DIS240503C00125000 | 2024-04-24 10:53AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 1,744 | 38.67% |
| DIS240510C00125000 | 2024-04-25 9:52AM EDT | 2024-05-10 | 0.40 | 0.41 | 0.54 | -0.36 | -47.37% | 4 | 2,024 | 43.02% |
| DIS240517C00125000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.58 | 0.52 | 0.61 | -0.28 | -34.15% | 118 | 35,148 | 37.16% |
| DIS240524C00125000 | 2024-04-23 3:29PM EDT | 2024-05-24 | 0.90 | 0.65 | 0.72 | 0.00 | - | 10 | 84 | 34.16% |
| DIS240531C00125000 | 2024-04-25 10:00AM EDT | 2024-05-31 | 0.68 | 0.71 | 1.32 | -0.48 | -41.38% | 1 | 74 | 37.61% |
| DIS240621C00125000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 1.08 | 1.12 | 1.19 | -0.53 | -32.92% | 36 | 9,601 | 28.94% |
| DIS240719C00125000 | 2024-04-25 10:12AM EDT | 2024-07-19 | 1.58 | 1.62 | 1.66 | -0.54 | -25.23% | 6 | 2,191 | 26.91% |
| DIS240816C00125000 | 2024-04-25 9:44AM EDT | 2024-08-16 | 2.67 | 2.65 | 2.72 | -0.78 | -22.61% | 45 | 823 | 28.81% |
| DIS240920C00125000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 3.40 | 3.40 | 3.55 | -0.98 | -22.37% | 233 | 6,829 | 28.63% |
| DIS241018C00125000 | 2024-04-24 2:52PM EDT | 2024-10-18 | 4.12 | 4.10 | 4.25 | -0.83 | -16.77% | 1 | 1,107 | 28.81% |
| DIS250117C00125000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 6.50 | 6.35 | 6.55 | -0.85 | -11.56% | 15 | 7,137 | 29.89% |
| DIS250321C00125000 | 2024-04-24 12:35PM EDT | 2025-03-21 | 9.38 | 8.10 | 8.30 | 0.00 | - | 38 | 611 | 31.17% |
| DIS250620C00125000 | 2024-04-25 10:03AM EDT | 2025-06-20 | 10.00 | 10.20 | 10.35 | -1.50 | -13.04% | 2 | 1,570 | 31.96% |
| DIS251219C00125000 | 2024-04-24 12:24PM EDT | 2025-12-19 | 14.96 | 13.60 | 13.85 | 0.00 | - | 1 | 512 | 32.86% |
| DIS260116C00125000 | 2024-04-19 3:38PM EDT | 2026-01-16 | 13.95 | 13.95 | 14.35 | -0.20 | -1.41% | 5 | 2,536 | 32.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00125000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 11.58 | 13.50 | 14.00 | 0.00 | - | 48 | 15 | 115.82% |
| DIS240503P00125000 | 2024-04-17 3:16PM EDT | 2024-05-03 | 11.95 | 13.65 | 13.95 | 0.00 | - | 7 | 0 | 56.20% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 2024-05-10 | 12.54 | 13.70 | 14.60 | 0.00 | - | 30 | 34 | 56.89% |
| DIS240517P00125000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 11.95 | 13.80 | 14.00 | 0.00 | - | 2 | 677 | 38.70% |
| DIS240621P00125000 | 2024-04-19 10:29AM EDT | 2024-06-21 | 13.86 | 14.35 | 14.50 | 0.00 | - | 3 | 771 | 29.05% |
| DIS240719P00125000 | 2024-04-23 12:29PM EDT | 2024-07-19 | 12.65 | 14.40 | 14.60 | 0.00 | - | 1 | 239 | 24.55% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 2024-08-16 | 13.08 | 15.20 | 15.70 | 0.00 | - | 1 | 99 | 27.25% |
| DIS240920P00125000 | 2024-04-25 10:05AM EDT | 2024-09-20 | 15.91 | 15.40 | 15.65 | +1.86 | +13.24% | 1 | 656 | 23.62% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 2024-10-18 | 14.85 | 15.60 | 15.85 | 0.00 | - | 3 | 155 | 22.47% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 16.13 | 16.80 | 17.25 | 0.00 | - | 10 | 635 | 22.56% |
| DIS250321P00125000 | 2024-04-23 2:53PM EDT | 2025-03-21 | 16.39 | 17.60 | 18.00 | 0.00 | - | 2 | 62 | 22.26% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 17.60 | 17.90 | 19.00 | 0.00 | - | 1 | 67 | 21.97% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.85 | 20.35 | 0.00 | - | 9 | 21 | 20.85% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 19.60 | 20.20 | 20.75 | 0.00 | - | 5 | 599 | 21.10% |
© 2024 Yahoo. All rights reserved.