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
63,850.68 +919.30 (+1.46%) CMC Crypto 200
1,346.69 -49.84 (-3.57%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00085000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 27.40 | 27.40 | 28.05 | 0.00 | - | 2 | 3 | 131.45% |
| DIS240517C00085000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 28.15 | 27.50 | 28.60 | +0.59 | +2.14% | 1 | 26 | 71.97% |
| DIS240621C00085000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 28.50 | 27.90 | 29.35 | +1.70 | +6.34% | 11 | 2,987 | 54.83% |
| DIS240719C00085000 | 2024-04-15 1:21PM EDT | 2024-07-19 | 29.61 | 27.60 | 30.15 | 0.00 | - | 2 | 268 | 60.36% |
| DIS240920C00085000 | 2024-04-26 10:59AM EDT | 2024-09-20 | 29.45 | 29.70 | 30.00 | -1.68 | -5.40% | 2 | 694 | 44.51% |
| DIS241018C00085000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 29.59 | 29.15 | 30.55 | 0.00 | - | 1 | 21 | 44.04% |
| DIS250117C00085000 | 2024-04-26 10:00AM EDT | 2025-01-17 | 31.83 | 30.55 | 32.20 | -0.87 | -2.66% | 1 | 3,480 | 42.88% |
| DIS250321C00085000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 34.05 | 32.30 | 33.45 | 0.00 | - | 1 | 108 | 43.03% |
| DIS250620C00085000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 34.75 | 33.80 | 35.45 | 0.00 | - | 2 | 675 | 44.09% |
| DIS251219C00085000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 36.30 | 36.20 | 38.55 | 0.00 | - | 1 | 563 | 44.24% |
| DIS260116C00085000 | 2024-04-25 9:49AM EDT | 2026-01-16 | 36.10 | 36.80 | 38.40 | 0.00 | - | 1 | 501 | 42.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00085000 | 2024-04-25 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 84.38% |
| DIS240510P00085000 | 2024-04-17 2:03PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.04 | 0.00 | - | - | 530 | 60.94% |
| DIS240517P00085000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 11 | 225 | 53.91% |
| DIS240524P00085000 | 2024-04-26 10:56AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 1 | 21 | 52.73% |
| DIS240621P00085000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.20 | -0.04 | -25.00% | 9 | 12,212 | 39.75% |
| DIS240719P00085000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.28 | 0.18 | 0.28 | -0.02 | -6.67% | 2 | 1,591 | 34.42% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 0.50 | 0.31 | 0.49 | 0.00 | - | 2 | 25 | 33.42% |
| DIS240920P00085000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 0.65 | 0.62 | 0.66 | 0.00 | - | 2 | 3,502 | 31.20% |
| DIS241018P00085000 | 2024-04-25 11:05AM EDT | 2024-10-18 | 0.88 | 0.76 | 0.84 | 0.00 | - | 1 | 143 | 30.35% |
| DIS250117P00085000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 1.61 | 1.57 | 1.81 | +0.04 | +2.55% | 2 | 12,135 | 30.65% |
| DIS250321P00085000 | 2024-04-24 1:28PM EDT | 2025-03-21 | 2.07 | 2.09 | 2.17 | 0.00 | - | 49 | 446 | 29.25% |
| DIS250620P00085000 | 2024-04-24 10:39AM EDT | 2025-06-20 | 2.77 | 2.79 | 3.35 | 0.00 | - | 1 | 2,792 | 30.32% |
| DIS251219P00085000 | 2024-04-24 1:17PM EDT | 2025-12-19 | 3.97 | 4.00 | 4.15 | 0.00 | - | 7 | 1,057 | 27.61% |
| DIS260116P00085000 | 2024-04-24 1:13PM EDT | 2026-01-16 | 4.22 | 4.15 | 4.30 | 0.00 | - | 2 | 2,346 | 27.40% |
© 2024 Yahoo. All rights reserved.