Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,770.78 +867.35 (+1.38%) CMC Crypto 200
1,343.88 -52.65 (-3.77%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00105000 | 2024-04-26 2:55PM EDT | 2024-05-03 | 7.45 | 7.70 | 8.05 | -0.40 | -5.10% | 20 | 279 | 44.63% |
| DIS240510C00105000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 8.87 | 8.90 | 9.05 | -1.33 | -13.04% | 21 | 29 | 49.68% |
| DIS240517C00105000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 8.80 | 8.20 | 9.35 | -0.45 | -4.86% | 54 | 878 | 43.90% |
| DIS240524C00105000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 9.03 | 8.45 | 9.65 | +0.75 | +9.06% | 11 | 8 | 40.94% |
| DIS240621C00105000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 10.40 | 9.85 | 10.60 | +0.20 | +1.96% | 14 | 6,293 | 35.35% |
| DIS240719C00105000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 11.07 | 10.10 | 11.25 | 0.00 | - | 47 | 1,319 | 32.32% |
| DIS240816C00105000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 12.35 | 12.35 | 12.50 | 0.00 | - | 1 | 228 | 33.67% |
| DIS240920C00105000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 12.90 | 12.40 | 13.55 | -0.65 | -4.80% | 23 | 2,624 | 33.45% |
| DIS241018C00105000 | 2024-04-25 12:07PM EDT | 2024-10-18 | 14.15 | 13.25 | 14.40 | +0.23 | +1.65% | 1 | 202 | 33.65% |
| DIS250117C00105000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 15.75 | 16.70 | 16.95 | 0.00 | - | 7 | 2,094 | 34.48% |
| DIS250321C00105000 | 2024-04-23 12:32PM EDT | 2025-03-21 | 19.40 | 18.05 | 18.90 | 0.00 | - | 3 | 861 | 35.91% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 20.70 | 20.35 | 21.95 | 0.00 | - | 1 | 2,760 | 38.57% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 2025-12-19 | 22.15 | 24.05 | 24.50 | 0.00 | - | 5 | 334 | 36.95% |
| DIS260116C00105000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 25.15 | 23.55 | 24.85 | 0.00 | - | 9 | 370 | 36.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00105000 | 2024-04-26 2:36PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 54 | 192 | 30.66% |
| DIS240510P00105000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 1.02 | 0.97 | 1.00 | -0.02 | -1.92% | 113 | 298 | 44.29% |
| DIS240517P00105000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 1.18 | 1.15 | 1.19 | -0.05 | -4.07% | 147 | 4,826 | 38.33% |
| DIS240524P00105000 | 2024-04-26 2:00PM EDT | 2024-05-24 | 1.41 | 1.28 | 1.33 | -0.23 | -14.02% | 6 | 168 | 34.60% |
| DIS240531P00105000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.65 | 1.32 | 1.68 | +0.08 | +5.10% | 9 | 64 | 34.25% |
| DIS240621P00105000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.87 | 1.86 | 2.07 | 0.00 | - | 298 | 7,632 | 29.79% |
| DIS240719P00105000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 2.47 | 2.40 | 2.44 | +0.07 | +2.92% | 389 | 3,074 | 26.38% |
| DIS240816P00105000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 3.40 | 3.35 | 3.40 | +0.05 | +1.49% | 8 | 466 | 27.41% |
| DIS240920P00105000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 4.05 | 3.85 | 3.95 | -0.02 | -0.49% | 4 | 1,835 | 26.12% |
| DIS241018P00105000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 4.40 | 4.25 | 4.35 | +0.05 | +1.15% | 612 | 730 | 25.39% |
| DIS250117P00105000 | 2024-04-26 2:03PM EDT | 2025-01-17 | 6.05 | 5.85 | 5.95 | 0.00 | - | 6 | 5,810 | 25.22% |
| DIS250321P00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 7.12 | 6.75 | 6.90 | 0.00 | - | 2 | 570 | 25.12% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 7.85 | 7.80 | 10.40 | 0.00 | - | 3 | 2,425 | 30.08% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.55 | 9.80 | 0.00 | - | 1 | 152 | 24.00% |
| DIS260116P00105000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 10.05 | 9.80 | 10.00 | 0.00 | - | 2 | 618 | 23.83% |
© 2024 Yahoo. All rights reserved.