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
63,235.53 -714.24 (-1.12%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00120000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 155 | 1,072 | 25.20% |
| DIS240510C00120000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.27 | 1.19 | 1.27 | +0.02 | +1.60% | 325 | 2,213 | 42.53% |
| DIS240517C00120000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.48 | 1.47 | 1.53 | -0.04 | -2.63% | 309 | 23,195 | 37.77% |
| DIS240524C00120000 | 2024-04-26 1:51PM EDT | 2024-05-24 | 1.60 | 1.68 | 1.77 | -0.16 | -9.09% | 5 | 424 | 35.03% |
| DIS240531C00120000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 1.75 | 1.83 | 2.28 | -0.15 | -7.89% | 22 | 111 | 35.60% |
| DIS240621C00120000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.56 | 2.56 | 2.64 | -0.01 | -0.39% | 1,648 | 13,718 | 30.45% |
| DIS240719C00120000 | 2024-04-26 3:17PM EDT | 2024-07-19 | 3.10 | 3.15 | 3.25 | -0.10 | -3.13% | 210 | 5,632 | 27.95% |
| DIS240816C00120000 | 2024-04-26 3:16PM EDT | 2024-08-16 | 4.38 | 4.55 | 4.65 | -0.12 | -2.67% | 31 | 748 | 30.17% |
| DIS240920C00120000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 5.51 | 5.55 | 5.65 | +0.01 | +0.18% | 43 | 6,880 | 29.96% |
| DIS241018C00120000 | 2024-04-26 12:14PM EDT | 2024-10-18 | 6.25 | 6.30 | 6.45 | -0.20 | -3.10% | 4 | 1,304 | 30.08% |
| DIS250117C00120000 | 2024-04-26 10:22AM EDT | 2025-01-17 | 9.05 | 8.95 | 9.10 | -0.05 | -0.55% | 3 | 8,853 | 31.38% |
| DIS250321C00120000 | 2024-04-26 11:05AM EDT | 2025-03-21 | 10.60 | 10.75 | 10.90 | 0.00 | - | 5 | 374 | 32.44% |
| DIS250620C00120000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 12.75 | 12.00 | 14.15 | -0.33 | -2.52% | 25 | 2,946 | 35.45% |
| DIS251219C00120000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 17.55 | 16.45 | 17.75 | 0.00 | - | 1 | 614 | 35.85% |
| DIS260116C00120000 | 2024-04-26 2:58PM EDT | 2026-01-16 | 16.70 | 16.85 | 17.15 | -0.24 | -1.42% | 18 | 2,035 | 34.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00120000 | 2024-04-26 2:50PM EDT | 2024-05-03 | 7.85 | 6.75 | 7.45 | +0.68 | +9.48% | 9 | 364 | 31.84% |
| DIS240510P00120000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 8.18 | 7.25 | 9.90 | 0.00 | - | 1 | 1,141 | 60.77% |
| DIS240517P00120000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 8.63 | 8.35 | 8.60 | -0.37 | -4.11% | 7 | 2,650 | 35.45% |
| DIS240524P00120000 | 2024-04-26 12:24PM EDT | 2024-05-24 | 8.80 | 8.50 | 8.80 | -0.21 | -2.33% | 3 | 19 | 32.72% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 9.50 | 7.40 | 10.35 | 0.00 | - | 1 | 4 | 42.00% |
| DIS240621P00120000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 9.40 | 9.00 | 9.40 | 0.00 | - | 24 | 1,933 | 27.17% |
| DIS240719P00120000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 9.90 | 9.50 | 9.70 | -0.70 | -6.60% | 13 | 866 | 23.78% |
| DIS240816P00120000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 10.55 | 10.40 | 10.70 | +0.80 | +8.21% | 1 | 497 | 25.01% |
| DIS240920P00120000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 11.41 | 10.90 | 12.05 | +0.71 | +6.64% | 2 | 1,341 | 26.83% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 2024-10-18 | 10.88 | 10.30 | 12.45 | 0.00 | - | 1 | 1,088 | 25.92% |
| DIS250117P00120000 | 2024-04-26 12:15PM EDT | 2025-01-17 | 13.03 | 12.85 | 13.00 | +0.08 | +0.62% | 1 | 1,039 | 22.50% |
| DIS250321P00120000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 14.20 | 13.70 | 14.25 | 0.00 | - | 129 | 203 | 23.22% |
| DIS250620P00120000 | 2024-04-22 11:18AM EDT | 2025-06-20 | 15.30 | 14.70 | 15.95 | 0.00 | - | 1 | 733 | 24.12% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 2025-12-19 | 15.11 | 15.45 | 16.65 | 0.00 | - | 51 | 77 | 21.37% |
| DIS260116P00120000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 17.20 | 16.60 | 17.80 | 0.00 | - | 10 | 551 | 22.85% |
© 2024 Yahoo. All rights reserved.