Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,299.47 +6.54 (+0.20%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,317.80 +1,104.55 (+1.75%) CMC Crypto 200
1,337.95 +60.97 (+4.77%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00075000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 37.31 | 37.10 | 40.15 | +37.31 | - | - | 6 | 281.64% |
| DIS240517C00075000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 36.93 | 38.40 | 39.40 | 0.00 | - | 1 | 1 | 122.27% |
| DIS240621C00075000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 37.00 | 38.80 | 39.75 | 0.00 | - | 1 | 961 | 74.02% |
| DIS240719C00075000 | 2024-04-25 9:49AM EDT | 2024-07-19 | 37.00 | 38.20 | 40.75 | 0.00 | - | 60 | 623 | 62.40% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 45.65% |
| DIS250117C00075000 | 2024-05-01 3:07PM EDT | 2025-01-17 | 39.60 | 40.15 | 41.70 | 0.00 | - | 1 | 1,172 | 48.89% |
| DIS250321C00075000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 42.35 | 41.95 | 42.70 | 0.00 | - | 3 | 57 | 48.53% |
| DIS250620C00075000 | 2024-04-24 2:14PM EDT | 2025-06-20 | 43.80 | 41.55 | 45.95 | 0.00 | - | 1 | 377 | 54.74% |
| DIS251219C00075000 | 2024-04-29 1:51PM EDT | 2025-12-19 | 44.84 | 43.95 | 47.45 | 0.00 | - | 1 | 294 | 49.79% |
| DIS260116C00075000 | 2024-05-03 11:11AM EDT | 2026-01-16 | 44.95 | 44.45 | 46.20 | +0.85 | +1.93% | 13 | 202 | 45.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 205.27% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 66 | 94.53% |
| DIS240531P00075000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.26 | +0.60 | - | - | 10 | 75.20% |
| DIS240621P00075000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 17,723 | 53.91% |
| DIS240719P00075000 | 2024-05-03 11:52AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.14 | -0.02 | -25.00% | 20 | 890 | 44.82% |
| DIS240816P00075000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 0.22 | 0.12 | 0.22 | +0.03 | +15.79% | 2 | 1 | 41.11% |
| DIS240920P00075000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.25 | -0.08 | -26.67% | 2 | 3,003 | 36.33% |
| DIS241018P00075000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 0.36 | 0.20 | 0.36 | -0.02 | -5.26% | 2 | 9 | 35.35% |
| DIS250117P00075000 | 2024-05-02 2:09PM EDT | 2025-01-17 | 0.76 | 0.65 | 0.82 | 0.00 | - | 27 | 15,037 | 33.77% |
| DIS250321P00075000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 1.14 | 1.00 | 1.45 | 0.00 | - | 2 | 53 | 34.95% |
| DIS250620P00075000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 1.50 | 1.45 | 1.52 | -0.22 | -12.79% | 5 | 2,322 | 31.24% |
| DIS251219P00075000 | 2024-04-16 3:35PM EDT | 2025-12-19 | 2.45 | 2.31 | 2.43 | 0.00 | - | 1 | 1,167 | 29.91% |
| DIS260116P00075000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 2.58 | 2.42 | 2.54 | -0.13 | -4.80% | 1 | 795 | 29.65% |
© 2024 Yahoo. All rights reserved.