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
63,579.30 +469.55 (+0.74%) CMC Crypto 200
1,334.83 -61.70 (-4.42%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00090000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 23.57 | 22.70 | 22.95 | 0.00 | - | 3 | 14 | 87.50% |
| DIS240510C00090000 | 2024-04-24 11:47AM EDT | 2024-05-10 | 23.77 | 22.30 | 23.20 | 0.00 | - | 1 | 27 | 80.66% |
| DIS240517C00090000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 22.60 | 22.00 | 23.60 | -1.40 | -5.83% | 7 | 1,713 | 75.88% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 23.38 | 21.80 | 24.65 | 0.00 | - | 2 | 3 | 56.64% |
| DIS240621C00090000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 23.65 | 23.15 | 24.55 | -0.15 | -0.63% | 6 | 6,835 | 57.32% |
| DIS240719C00090000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 22.80 | 22.80 | 25.25 | 0.00 | - | 1 | 1,169 | 52.47% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 2024-08-16 | 25.42 | 23.45 | 24.75 | 0.00 | - | 1 | 4 | 41.83% |
| DIS240920C00090000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 24.15 | 25.15 | 25.50 | 0.00 | - | 1 | 2,534 | 41.02% |
| DIS241018C00090000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 27.05 | 25.65 | 26.10 | 0.00 | - | 4 | 351 | 40.66% |
| DIS250117C00090000 | 2024-04-26 1:46PM EDT | 2025-01-17 | 27.34 | 27.60 | 27.90 | -0.11 | -0.40% | 3 | 5,593 | 39.88% |
| DIS250321C00090000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 29.80 | 28.10 | 29.35 | 0.00 | - | 2 | 106 | 40.54% |
| DIS250620C00090000 | 2024-04-22 10:19AM EDT | 2025-06-20 | 30.69 | 29.85 | 31.80 | 0.00 | - | 1 | 1,633 | 42.59% |
| DIS251219C00090000 | 2024-04-26 10:36AM EDT | 2025-12-19 | 34.10 | 32.65 | 34.75 | +0.80 | +2.40% | 1 | 969 | 42.10% |
| DIS260116C00090000 | 2024-04-26 12:55PM EDT | 2026-01-16 | 33.72 | 32.85 | 35.05 | +0.07 | +0.21% | 1 | 659 | 41.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00090000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 62.50% |
| DIS240510P00090000 | 2024-04-26 1:53PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.15 | -0.09 | -50.00% | 1 | 12 | 58.98% |
| DIS240517P00090000 | 2024-04-26 12:59PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 27 | 1,539 | 50.49% |
| DIS240524P00090000 | 2024-04-26 12:16PM EDT | 2024-05-24 | 0.18 | 0.10 | 0.23 | +0.04 | +28.57% | 2 | 25 | 48.15% |
| DIS240531P00090000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 55 | 50.59% |
| DIS240621P00090000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.28 | 0.00 | - | 8 | 14,574 | 35.06% |
| DIS240719P00090000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.44 | -0.02 | -4.65% | 3 | 4,238 | 31.45% |
| DIS240816P00090000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 0.78 | 0.71 | 0.79 | +0.07 | +9.86% | 1 | 26 | 31.40% |
| DIS240920P00090000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 1.06 | 1.00 | 1.04 | 0.00 | - | 26 | 5,872 | 29.54% |
| DIS241018P00090000 | 2024-04-26 11:23AM EDT | 2024-10-18 | 1.28 | 1.21 | 1.30 | +0.05 | +4.07% | 5 | 3,304 | 28.91% |
| DIS250117P00090000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 2.25 | 2.23 | 2.40 | -0.20 | -8.16% | 5 | 11,800 | 28.85% |
| DIS250321P00090000 | 2024-04-25 1:25PM EDT | 2025-03-21 | 3.05 | 2.81 | 2.97 | 0.00 | - | 35 | 368 | 28.15% |
| DIS250620P00090000 | 2024-04-26 1:21PM EDT | 2025-06-20 | 3.79 | 3.65 | 3.80 | +0.04 | +1.07% | 3 | 1,894 | 27.59% |
| DIS251219P00090000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 5.40 | 5.10 | 5.25 | 0.00 | - | 2 | 1,207 | 26.70% |
| DIS260116P00090000 | 2024-04-25 10:42AM EDT | 2026-01-16 | 5.54 | 5.20 | 5.40 | 0.00 | - | 1 | 1,633 | 26.46% |
© 2024 Yahoo. All rights reserved.