Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,689.38 +778.10 (+1.24%) CMC Crypto 200
1,392.13 -4.41 (-0.32%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00115000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.55 | 0.52 | 0.56 | -0.18 | -24.66% | 502 | 957 | 24.29% |
| DIS240510C00115000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 2.70 | 2.74 | 2.83 | -0.20 | -6.90% | 164 | 1,808 | 45.02% |
| DIS240517C00115000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.15 | -0.05 | -1.61% | 275 | 10,427 | 39.39% |
| DIS240524C00115000 | 2024-04-26 12:54PM EDT | 2024-05-24 | 3.31 | 3.30 | 3.45 | -0.14 | -4.06% | 3 | 175 | 36.39% |
| DIS240531C00115000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 3.65 | 3.55 | 3.65 | +0.02 | +0.55% | 2 | 61 | 33.90% |
| DIS240607C00115000 | 2024-04-26 3:55PM EDT | 2024-06-07 | 3.90 | 2.97 | 4.80 | +3.90 | - | 6 | 1 | 38.55% |
| DIS240621C00115000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.45 | +0.04 | +0.91% | 180 | 10,806 | 31.26% |
| DIS240719C00115000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.20 | -0.05 | -0.97% | 149 | 1,419 | 28.96% |
| DIS240816C00115000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 6.50 | 6.60 | 6.70 | -0.05 | -0.76% | 15 | 441 | 31.10% |
| DIS240920C00115000 | 2024-04-26 1:55PM EDT | 2024-09-20 | 7.45 | 7.65 | 7.80 | +0.10 | +1.36% | 23 | 4,748 | 30.98% |
| DIS241018C00115000 | 2024-04-26 2:13PM EDT | 2024-10-18 | 8.25 | 7.50 | 8.60 | -0.05 | -0.60% | 18 | 592 | 30.96% |
| DIS250117C00115000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 11.02 | 11.15 | 11.30 | -0.26 | -2.30% | 12 | 3,767 | 32.14% |
| DIS250321C00115000 | 2024-04-26 3:54PM EDT | 2025-03-21 | 13.05 | 12.05 | 13.20 | -0.06 | -0.46% | 23 | 325 | 33.35% |
| DIS250620C00115000 | 2024-04-26 9:54AM EDT | 2025-06-20 | 15.33 | 14.30 | 15.50 | 0.00 | - | 16 | 3,107 | 34.31% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 19.20 | 18.80 | 19.65 | 0.00 | - | 12 | 783 | 35.93% |
| DIS260116C00115000 | 2024-04-26 11:34AM EDT | 2026-01-16 | 18.85 | 19.15 | 19.40 | -0.30 | -1.57% | 1 | 1,583 | 34.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00115000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 2.77 | 2.51 | 2.99 | -0.01 | -0.36% | 60 | 767 | 27.59% |
| DIS240510P00115000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 5.15 | 4.75 | 5.65 | +0.28 | +5.75% | 51 | 1,432 | 51.61% |
| DIS240517P00115000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 5.12 | 4.90 | 5.10 | +0.07 | +1.39% | 52 | 4,240 | 36.30% |
| DIS240524P00115000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 5.38 | 5.10 | 7.25 | +0.60 | +12.55% | 19 | 59 | 48.99% |
| DIS240531P00115000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 5.40 | 5.25 | 6.40 | +0.45 | +9.09% | 2 | 151 | 37.43% |
| DIS240607P00115000 | 2024-04-26 3:55PM EDT | 2024-06-07 | 5.37 | 5.45 | 6.00 | +5.37 | - | 21 | 0 | 31.41% |
| DIS240621P00115000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 6.00 | 5.85 | 5.95 | -0.10 | -1.64% | 48 | 3,863 | 26.83% |
| DIS240719P00115000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.50 | +0.05 | +0.78% | 8 | 1,188 | 24.43% |
| DIS240816P00115000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 7.60 | 7.45 | 7.55 | -0.15 | -1.94% | 14 | 1,054 | 25.38% |
| DIS240920P00115000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 8.10 | 8.05 | 8.15 | -0.35 | -4.14% | 37 | 2,908 | 24.24% |
| DIS241018P00115000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 8.60 | 8.40 | 8.60 | +0.05 | +0.58% | 4 | 1,353 | 23.66% |
| DIS250117P00115000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 10.17 | 9.10 | 11.20 | +0.02 | +0.20% | 4 | 2,057 | 25.97% |
| DIS250321P00115000 | 2024-04-26 3:43PM EDT | 2025-03-21 | 11.20 | 11.00 | 11.25 | -0.15 | -1.32% | 38 | 372 | 23.46% |
| DIS250620P00115000 | 2024-04-26 2:03PM EDT | 2025-06-20 | 12.45 | 12.10 | 12.35 | +0.55 | +4.62% | 1 | 797 | 23.04% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 13.85 | 14.15 | 0.00 | - | 2 | 159 | 22.37% |
| DIS260116P00115000 | 2024-04-26 10:26AM EDT | 2026-01-16 | 14.10 | 14.05 | 15.25 | +0.04 | +0.28% | 2 | 496 | 23.74% |
© 2024 Yahoo. All rights reserved.