UK markets open in 3 hours 50 minutes
NIKKEI 225
38,504.11 +401.67 (+1.05%) HANG SENG
17,986.47 +50.35 (+0.28%) CRUDE OIL
80.14 -0.19 (-0.24%) GOLD FUTURES
2,339.30 +10.30 (+0.44%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,495.98 -745.66 (-1.43%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-05-23 1:30PM EDT | 40.00 | 61.20 | 60.45 | 63.40 | 0.00 | - | 2 | 31 | 99.12% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240920C00050000 | 2024-06-14 12:21PM EDT | 50.00 | 49.91 | 49.80 | 52.25 | 0.00 | - | 2 | 28 | 87.01% |
| DIS240920C00055000 | 2024-05-07 9:30AM EDT | 55.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS240920C00060000 | 2024-05-06 1:04PM EDT | 60.00 | 57.20 | 41.85 | 42.35 | 0.00 | - | 3 | 24 | 64.16% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 65.00 | 50.48 | 37.80 | 39.55 | 0.00 | - | 10 | 153 | 78.59% |
| DIS240920C00070000 | 2024-06-12 10:31AM EDT | 70.00 | 32.45 | 30.20 | 32.65 | 0.00 | - | 1 | 100 | 56.57% |
| DIS240920C00075000 | 2024-06-06 3:11PM EDT | 75.00 | 27.30 | 25.35 | 27.80 | 0.00 | - | 1 | 126 | 50.02% |
| DIS240920C00080000 | 2024-06-17 9:32AM EDT | 80.00 | 22.30 | 22.45 | 22.90 | +0.05 | +0.22% | 1 | 1,141 | 42.90% |
| DIS240920C00085000 | 2024-06-17 11:29AM EDT | 85.00 | 18.03 | 17.80 | 18.25 | +1.53 | +9.27% | 1 | 631 | 37.82% |
| DIS240920C00090000 | 2024-06-17 10:47AM EDT | 90.00 | 13.83 | 13.35 | 13.85 | +1.48 | +11.98% | 4 | 2,517 | 33.62% |
| DIS240920C00095000 | 2024-06-17 3:17PM EDT | 95.00 | 9.80 | 9.60 | 10.00 | +1.05 | +12.00% | 25 | 958 | 31.05% |
| DIS240920C00100000 | 2024-06-17 3:59PM EDT | 100.00 | 6.75 | 6.70 | 6.85 | +0.95 | +16.38% | 186 | 4,585 | 29.57% |
| DIS240920C00105000 | 2024-06-17 3:59PM EDT | 105.00 | 4.30 | 4.25 | 4.35 | +0.65 | +17.81% | 749 | 5,496 | 28.23% |
| DIS240920C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 2.62 | 2.62 | 2.70 | +0.36 | +15.93% | 1,381 | 5,981 | 27.97% |
| DIS240920C00115000 | 2024-06-17 3:55PM EDT | 115.00 | 1.64 | 1.58 | 1.65 | +0.27 | +19.71% | 485 | 10,630 | 28.15% |
| DIS240920C00120000 | 2024-06-17 3:59PM EDT | 120.00 | 0.98 | 0.98 | 1.00 | +0.17 | +20.99% | 1,042 | 7,639 | 28.54% |
| DIS240920C00125000 | 2024-06-17 3:53PM EDT | 125.00 | 0.59 | 0.60 | 0.63 | +0.07 | +13.46% | 151 | 6,873 | 29.32% |
| DIS240920C00130000 | 2024-06-17 2:48PM EDT | 130.00 | 0.39 | 0.38 | 0.42 | +0.05 | +14.71% | 37 | 3,222 | 30.42% |
| DIS240920C00135000 | 2024-06-17 2:20PM EDT | 135.00 | 0.24 | 0.13 | 0.34 | -0.01 | -4.00% | 3 | 1,508 | 32.52% |
| DIS240920C00140000 | 2024-06-14 3:10PM EDT | 140.00 | 0.21 | 0.16 | 0.21 | +0.02 | +10.53% | 1 | 2,177 | 32.81% |
| DIS240920C00145000 | 2024-06-17 10:05AM EDT | 145.00 | 0.19 | 0.09 | 0.17 | -0.02 | -9.52% | 2 | 1,124 | 34.52% |
| DIS240920C00150000 | 2024-06-17 1:28PM EDT | 150.00 | 0.10 | 0.06 | 0.11 | +0.01 | +11.11% | 5 | 1,336 | 34.96% |
| DIS240920C00155000 | 2024-06-17 10:06AM EDT | 155.00 | 0.08 | 0.04 | 0.18 | +0.02 | +33.33% | 2 | 298 | 40.09% |
| DIS240920C00160000 | 2024-06-17 9:37AM EDT | 160.00 | 0.11 | 0.04 | 0.17 | +0.07 | +175.00% | 1 | 458 | 42.19% |
| DIS240920C00165000 | 2024-06-17 1:48PM EDT | 165.00 | 0.05 | 0.02 | 0.14 | -0.09 | -64.29% | 1 | 164 | 43.31% |
| DIS240920C00170000 | 2024-06-14 10:27AM EDT | 170.00 | 0.01 | 0.02 | 0.17 | 0.00 | - | 1 | 236 | 46.78% |
| DIS240920C00175000 | 2024-05-23 3:55PM EDT | 175.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 26 | 430 | 46.09% |
| DIS240920C00180000 | 2024-06-13 2:31PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 15 | 404 | 41.41% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-05-06 1:57PM EDT | 40.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 3 | 34 | 75.78% |
| DIS240920P00045000 | 2024-03-12 1:48PM EDT | 45.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 2,421 | 66.80% |
| DIS240920P00050000 | 2024-06-17 12:05PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 2 | 100 | 54.69% |
| DIS240920P00055000 | 2024-06-13 3:51PM EDT | 55.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 4 | 433 | 51.95% |
| DIS240920P00060000 | 2024-06-07 3:09PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 2,070 | 42.19% |
| DIS240920P00065000 | 2024-06-17 10:16AM EDT | 65.00 | 0.09 | 0.03 | 0.06 | +0.04 | +80.00% | 7 | 1,380 | 38.28% |
| DIS240920P00070000 | 2024-06-17 10:59AM EDT | 70.00 | 0.09 | 0.07 | 0.19 | 0.00 | - | 2 | 1,506 | 38.67% |
| DIS240920P00075000 | 2024-06-17 12:49PM EDT | 75.00 | 0.15 | 0.16 | 0.19 | -0.05 | -25.00% | 5 | 3,082 | 32.42% |
| DIS240920P00080000 | 2024-06-17 2:06PM EDT | 80.00 | 0.34 | 0.32 | 0.35 | -0.06 | -15.00% | 143 | 5,702 | 29.93% |
| DIS240920P00085000 | 2024-06-17 2:07PM EDT | 85.00 | 0.68 | 0.64 | 0.77 | -0.15 | -18.07% | 34 | 2,146 | 29.00% |
| DIS240920P00090000 | 2024-06-17 2:33PM EDT | 90.00 | 1.27 | 1.13 | 1.38 | -0.29 | -18.59% | 27 | 6,327 | 26.98% |
| DIS240920P00095000 | 2024-06-17 3:45PM EDT | 95.00 | 2.40 | 2.36 | 2.41 | -0.45 | -15.79% | 380 | 3,726 | 25.08% |
| DIS240920P00100000 | 2024-06-17 3:45PM EDT | 100.00 | 4.19 | 4.10 | 4.25 | -0.66 | -13.61% | 170 | 3,486 | 24.27% |
| DIS240920P00105000 | 2024-06-17 3:41PM EDT | 105.00 | 6.78 | 6.75 | 6.85 | -0.99 | -12.74% | 776 | 3,908 | 23.41% |
| DIS240920P00110000 | 2024-06-17 3:19PM EDT | 110.00 | 10.30 | 10.15 | 10.30 | -1.20 | -10.43% | 492 | 2,806 | 23.01% |
| DIS240920P00115000 | 2024-06-13 3:27PM EDT | 115.00 | 15.65 | 14.05 | 14.45 | 0.00 | - | 22 | 2,726 | 23.29% |
| DIS240920P00120000 | 2024-06-13 9:38AM EDT | 120.00 | 20.00 | 18.55 | 19.20 | 0.00 | - | 5 | 1,297 | 26.00% |
| DIS240920P00125000 | 2024-06-04 9:36AM EDT | 125.00 | 23.95 | 23.15 | 24.05 | 0.00 | - | 1 | 5 | 28.66% |
| DIS240920P00130000 | 2024-06-14 3:39PM EDT | 130.00 | 30.18 | 26.90 | 30.65 | 0.00 | - | 1 | 12 | 47.16% |
| DIS240920P00135000 | 2024-05-29 12:26PM EDT | 135.00 | 33.85 | 33.10 | 33.85 | 0.00 | - | 1 | 3 | 33.13% |
| DIS240920P00140000 | 2024-05-29 12:00PM EDT | 140.00 | 38.85 | 38.10 | 38.80 | 0.00 | - | 2 | 0 | 35.40% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 35.05 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 52.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.