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
63,899.23 +960.89 (+1.53%) CMC Crypto 200
1,346.81 -49.73 (-3.56%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00130000 | 2024-04-26 3:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 777 | 42.97% |
| DIS240510C00130000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.24 | 0.21 | 0.25 | +0.03 | +14.29% | 8 | 663 | 47.17% |
| DIS240517C00130000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.32 | -0.02 | -6.06% | 177 | 51,863 | 40.14% |
| DIS240524C00130000 | 2024-04-26 1:06PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.48 | -0.06 | -13.95% | 16 | 52 | 37.99% |
| DIS240531C00130000 | 2024-04-26 2:15PM EDT | 2024-05-31 | 0.40 | 0.42 | 0.83 | -0.20 | -33.33% | 1 | 35 | 39.26% |
| DIS240621C00130000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.79 | 0.00 | - | 403 | 6,021 | 30.42% |
| DIS240719C00130000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 1.07 | 1.10 | 1.15 | +0.01 | +0.94% | 26 | 1,672 | 27.76% |
| DIS240816C00130000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 1.97 | 1.98 | 2.05 | +0.02 | +1.03% | 10 | 515 | 29.43% |
| DIS240920C00130000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 2.56 | 2.68 | 2.77 | 0.00 | - | 44 | 2,234 | 28.99% |
| DIS241018C00130000 | 2024-04-26 11:48AM EDT | 2024-10-18 | 3.21 | 3.30 | 3.40 | -0.04 | -1.23% | 1 | 519 | 29.05% |
| DIS250117C00130000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.70 | 0.00 | - | 10 | 12,709 | 30.38% |
| DIS250321C00130000 | 2024-04-26 1:24PM EDT | 2025-03-21 | 7.20 | 7.15 | 7.30 | 0.00 | - | 1 | 216 | 31.33% |
| DIS250620C00130000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 9.02 | 9.15 | 9.35 | -0.11 | -1.20% | 1 | 1,124 | 32.15% |
| DIS251219C00130000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 12.60 | 12.50 | 12.75 | 0.00 | - | 13 | 863 | 32.83% |
| DIS260116C00130000 | 2024-04-26 3:23PM EDT | 2026-01-16 | 12.97 | 12.90 | 13.20 | +0.29 | +2.29% | 46 | 439 | 32.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 2024-05-10 | 9.98 | 15.15 | 17.45 | 0.00 | - | - | 1 | 44.19% |
| DIS240517P00130000 | 2024-04-23 9:48AM EDT | 2024-05-17 | 16.66 | 16.75 | 17.90 | 0.00 | - | 1 | 844 | 47.39% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 16.90 | 17.80 | 0.00 | - | - | 1 | 38.97% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 2024-06-21 | 17.63 | 17.00 | 18.65 | 0.00 | - | 1 | 136 | 36.24% |
| DIS240719P00130000 | 2024-04-23 9:51AM EDT | 2024-07-19 | 17.30 | 17.60 | 17.85 | 0.00 | - | 1 | 60 | 22.78% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 18.50 | 18.05 | 19.50 | 0.00 | - | 2 | 49 | 26.54% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 2024-10-18 | 14.95 | 18.35 | 18.85 | 0.00 | - | 10 | 49 | 21.38% |
| DIS250117P00130000 | 2024-04-26 2:01PM EDT | 2025-01-17 | 20.07 | 18.60 | 20.80 | -0.13 | -0.64% | 3 | 198 | 23.98% |
| DIS250321P00130000 | 2024-04-25 2:03PM EDT | 2025-03-21 | 20.60 | 20.20 | 20.55 | 0.00 | - | 1 | 3 | 20.85% |
| DIS250620P00130000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 23.40 | 20.85 | 21.30 | 0.00 | - | 1 | 71 | 20.30% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 20.92% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 2026-01-16 | 20.15 | 22.40 | 23.55 | 0.00 | - | 49 | 94 | 20.82% |
© 2024 Yahoo. All rights reserved.