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
63,393.02 -388.18 (-0.61%) CMC Crypto 200
1,331.02 -65.51 (-4.69%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 2024-05-03 | 39.00 | 31.00 | 33.40 | 0.00 | - | 4 | 1 | 167.19% |
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 33.00 | 31.85 | 33.55 | -2.21 | -6.28% | 1 | 18 | 101.27% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 34.52 | 32.80 | 34.30 | 0.00 | - | 2 | 1,967 | 62.01% |
| DIS240719C00080000 | 2024-04-12 10:45AM EDT | 2024-07-19 | 35.50 | 32.60 | 35.05 | 0.00 | - | 1 | 161 | 54.47% |
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 35.01 | 32.10 | 35.30 | 0.00 | - | 2 | 27 | 60.95% |
| DIS240920C00080000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 32.95 | 32.25 | 35.90 | 0.00 | - | 15 | 1,160 | 57.29% |
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 2024-10-18 | 36.34 | 33.00 | 36.35 | 0.00 | - | 5 | 10 | 55.16% |
| DIS250117C00080000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 35.95 | 35.00 | 36.55 | +0.95 | +2.71% | 7 | 1,953 | 45.68% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 38.25 | 37.10 | 38.60 | 0.00 | - | 20 | 96 | 49.12% |
| DIS250620C00080000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 38.02 | 37.60 | 39.60 | 0.00 | - | 5 | 726 | 46.73% |
| DIS251219C00080000 | 2024-04-25 10:57AM EDT | 2025-12-19 | 39.94 | 39.95 | 41.85 | 0.00 | - | 1 | 613 | 44.90% |
| DIS260116C00080000 | 2024-04-17 12:45PM EDT | 2026-01-16 | 41.92 | 40.95 | 41.55 | 0.00 | - | 2 | 434 | 43.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1,110 | 65.63% |
| DIS240517P00080000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 436 | 57.03% |
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.18 | 0.00 | - | - | 1 | 58.01% |
| DIS240621P00080000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 48 | 10,622 | 41.70% |
| DIS240719P00080000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 0.16 | 0.13 | 0.28 | 0.00 | - | 202 | 2,143 | 40.33% |
| DIS240816P00080000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.33 | 0.21 | 0.34 | +0.01 | +3.13% | 2 | 1 | 36.23% |
| DIS240920P00080000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 0.35 | 0.35 | 0.54 | -0.09 | -20.45% | 1 | 5,551 | 34.77% |
| DIS241018P00080000 | 2024-04-25 3:33PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.49 | -0.03 | -5.77% | 297 | 130 | 31.23% |
| DIS250117P00080000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 1.12 | 1.09 | 1.13 | -0.06 | -5.08% | 6 | 12,048 | 30.88% |
| DIS250321P00080000 | 2024-04-26 3:50PM EDT | 2025-03-21 | 1.55 | 1.50 | 1.57 | -0.15 | -8.82% | 2 | 82 | 30.45% |
| DIS250620P00080000 | 2024-04-26 12:57PM EDT | 2025-06-20 | 2.12 | 2.08 | 2.33 | -0.05 | -2.30% | 1 | 4,481 | 30.47% |
| DIS251219P00080000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 3.12 | 3.10 | 3.30 | 0.00 | - | 4 | 1,554 | 28.75% |
| DIS260116P00080000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 3.20 | 3.25 | 3.40 | 0.00 | - | 1 | 979 | 28.41% |
© 2024 Yahoo. All rights reserved.