UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,209.14 -2,117.49 (-4.38%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.58 | 38.50 | 42.20 | 0.00 | - | - | 10 | 410.55% |
| DIS240503C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 37.44 | 33.50 | 37.75 | 0.00 | - | - | 5 | 212.50% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 80.00 | 39.00 | 28.50 | 32.75 | 0.00 | - | 4 | 1 | 181.64% |
| DIS240503C00085000 | 2024-04-19 3:46PM EDT | 85.00 | 27.40 | 23.80 | 28.00 | 0.00 | - | 2 | 3 | 185.94% |
| DIS240503C00090000 | 2024-05-01 10:43AM EDT | 90.00 | 20.55 | 19.00 | 22.95 | -0.75 | -3.52% | 1 | 12 | 158.59% |
| DIS240503C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 16.44 | 13.75 | 17.25 | -1.79 | -9.82% | 1 | 203 | 70.31% |
| DIS240503C00098000 | 2024-04-25 2:28PM EDT | 98.00 | 14.45 | 10.45 | 13.00 | 0.00 | - | - | 1 | 106.64% |
| DIS240503C00099000 | 2024-05-01 3:03PM EDT | 99.00 | 12.80 | 9.25 | 13.45 | -0.45 | -3.40% | 6 | 1 | 160.16% |
| DIS240503C00100000 | 2024-05-01 12:55PM EDT | 100.00 | 10.75 | 9.35 | 11.95 | -0.57 | -5.04% | 5 | 34 | 70.31% |
| DIS240503C00101000 | 2024-04-29 9:38AM EDT | 101.00 | 12.17 | 8.45 | 10.95 | 0.00 | - | 1 | 26 | 68.65% |
| DIS240503C00102000 | 2024-04-26 3:28PM EDT | 102.00 | 10.56 | 7.40 | 9.65 | 0.00 | - | 9 | 20 | 106.35% |
| DIS240503C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 7.95 | 6.40 | 8.55 | -0.63 | -7.34% | 2 | 8 | 94.73% |
| DIS240503C00104000 | 2024-04-26 11:49AM EDT | 104.00 | 8.60 | 5.40 | 8.45 | 0.00 | - | 4 | 19 | 62.50% |
| DIS240503C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 6.70 | 3.65 | 7.60 | -1.10 | -14.10% | 9 | 293 | 110.89% |
| DIS240503C00106000 | 2024-05-01 2:41PM EDT | 106.00 | 5.60 | 3.45 | 6.45 | +0.15 | +2.75% | 7 | 55 | 97.02% |
| DIS240503C00107000 | 2024-05-01 2:32PM EDT | 107.00 | 3.78 | 2.83 | 4.35 | -0.82 | -17.83% | 15 | 186 | 55.52% |
| DIS240503C00108000 | 2024-05-01 3:59PM EDT | 108.00 | 2.64 | 2.64 | 3.30 | -0.61 | -18.77% | 95 | 83 | 45.41% |
| DIS240503C00109000 | 2024-05-01 2:24PM EDT | 109.00 | 1.69 | 1.28 | 2.52 | -0.99 | -36.94% | 81 | 166 | 42.24% |
| DIS240503C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 1.20 | 0.88 | 1.26 | -0.60 | -33.33% | 528 | 280 | 25.10% |
| DIS240503C00111000 | 2024-05-01 3:59PM EDT | 111.00 | 0.57 | 0.55 | 0.82 | -0.58 | -50.43% | 901 | 538 | 26.47% |
| DIS240503C00112000 | 2024-05-01 3:57PM EDT | 112.00 | 0.29 | 0.26 | 0.27 | -0.43 | -59.72% | 2,426 | 2,545 | 20.22% |
| DIS240503C00113000 | 2024-05-01 3:54PM EDT | 113.00 | 0.11 | 0.09 | 0.14 | -0.33 | -75.00% | 782 | 1,571 | 21.78% |
| DIS240503C00114000 | 2024-05-01 3:59PM EDT | 114.00 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 1,234 | 3,227 | 22.36% |
| DIS240503C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 0.03 | 0.03 | 0.12 | -0.12 | -80.00% | 459 | 1,354 | 31.64% |
| DIS240503C00116000 | 2024-05-01 3:59PM EDT | 116.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 313 | 3,551 | 28.13% |
| DIS240503C00117000 | 2024-05-01 3:30PM EDT | 117.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 106 | 1,289 | 37.11% |
| DIS240503C00118000 | 2024-05-01 3:05PM EDT | 118.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 1,103 | 35.94% |
| DIS240503C00119000 | 2024-05-01 3:33PM EDT | 119.00 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 18 | 1,282 | 53.32% |
| DIS240503C00120000 | 2024-05-01 3:55PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 434 | 1,033 | 43.75% |
| DIS240503C00121000 | 2024-05-01 10:51AM EDT | 121.00 | 0.08 | 0.00 | 0.07 | +0.06 | +300.00% | 3 | 249 | 53.91% |
| DIS240503C00122000 | 2024-05-01 2:34PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 522 | 43.75% |
| DIS240503C00123000 | 2024-05-01 11:23AM EDT | 123.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 2,023 | 46.88% |
| DIS240503C00124000 | 2024-05-01 3:53PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 168 | 50.00% |
| DIS240503C00125000 | 2024-05-01 12:28PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,738 | 50.00% |
| DIS240503C00126000 | 2024-04-30 3:08PM EDT | 126.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 45 | 226 | 116.41% |
| DIS240503C00127000 | 2024-04-29 9:30AM EDT | 127.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 235 | 121.29% |
| DIS240503C00128000 | 2024-05-01 12:03PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 171 | 62.50% |
| DIS240503C00129000 | 2024-04-29 2:16PM EDT | 129.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 205 | 130.86% |
| DIS240503C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 780 | 62.50% |
| DIS240503C00131000 | 2024-04-23 3:25PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 65.63% |
| DIS240503C00132000 | 2024-04-30 10:08AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 68.75% |
| DIS240503C00133000 | 2024-04-16 11:16AM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 43 | 71.88% |
| DIS240503C00134000 | 2024-04-22 1:41PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 185 | 75.00% |
| DIS240503C00135000 | 2024-05-01 9:36AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 585 | 78.13% |
| DIS240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,143 | 90.63% |
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 100.00% |
| DIS240503C00150000 | 2024-05-01 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 102 | 112.50% |
| DIS240503C00155000 | 2024-05-01 12:20PM EDT | 155.00 | 0.03 | 0.00 | 0.08 | -0.06 | -66.67% | 9 | 9 | 151.56% |
| DIS240503C00160000 | 2024-05-01 2:46PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 131.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 2024-04-30 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 218.75% |
| DIS240503P00065000 | 2024-04-26 1:49PM EDT | 65.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 364.26% |
| DIS240503P00085000 | 2024-05-01 11:43AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 10 | 20 | 204.40% |
| DIS240503P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 30 | 95.31% |
| DIS240503P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.18 | 0.00 | 0.18 | +0.17 | +1,700.00% | 3 | 868 | 87.50% |
| DIS240503P00096000 | 2024-04-24 9:30AM EDT | 96.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 5 | 126.56% |
| DIS240503P00097000 | 2024-04-30 9:36AM EDT | 97.00 | 0.75 | 0.00 | 1.26 | 0.00 | - | 1 | 201 | 119.63% |
| DIS240503P00098000 | 2024-04-22 12:37PM EDT | 98.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 50 | 112.70% |
| DIS240503P00099000 | 2024-04-29 1:31PM EDT | 99.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 68 | 106.06% |
| DIS240503P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 60 | 1,141 | 49.22% |
| DIS240503P00101000 | 2024-04-29 11:15AM EDT | 101.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,051 | 51.17% |
| DIS240503P00102000 | 2024-04-30 2:12PM EDT | 102.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 201 | 84.96% |
| DIS240503P00103000 | 2024-04-30 3:44PM EDT | 103.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 353 | 40.23% |
| DIS240503P00104000 | 2024-05-01 2:07PM EDT | 104.00 | 0.03 | 0.02 | 0.04 | -0.26 | -89.66% | 40 | 198 | 35.55% |
| DIS240503P00105000 | 2024-05-01 3:33PM EDT | 105.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 13 | 180 | 34.18% |
| DIS240503P00106000 | 2024-05-01 3:53PM EDT | 106.00 | 0.01 | 0.02 | 0.05 | -0.05 | -83.33% | 31 | 500 | 26.95% |
| DIS240503P00107000 | 2024-05-01 3:57PM EDT | 107.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 50 | 409 | 24.41% |
| DIS240503P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 270 | 959 | 22.56% |
| DIS240503P00109000 | 2024-05-01 3:56PM EDT | 109.00 | 0.28 | 0.16 | 0.31 | -0.04 | -12.50% | 382 | 1,282 | 21.49% |
| DIS240503P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 0.51 | 0.44 | 0.56 | -0.04 | -7.27% | 1,252 | 3,986 | 19.48% |
| DIS240503P00111000 | 2024-05-01 3:54PM EDT | 111.00 | 1.10 | 0.88 | 1.08 | +0.25 | +29.41% | 835 | 1,517 | 19.83% |
| DIS240503P00112000 | 2024-05-01 3:52PM EDT | 112.00 | 1.86 | 1.28 | 1.88 | +0.36 | +24.00% | 319 | 2,268 | 23.10% |
| DIS240503P00113000 | 2024-05-01 3:38PM EDT | 113.00 | 2.75 | 1.79 | 3.00 | +0.35 | +14.58% | 111 | 1,151 | 34.47% |
| DIS240503P00114000 | 2024-05-01 3:52PM EDT | 114.00 | 3.70 | 3.15 | 4.00 | +0.45 | +13.85% | 77 | 682 | 41.60% |
| DIS240503P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 4.75 | 3.35 | 5.65 | +0.66 | +16.14% | 26 | 752 | 69.53% |
| DIS240503P00116000 | 2024-05-01 12:17PM EDT | 116.00 | 5.09 | 3.95 | 6.30 | +0.34 | +7.16% | 2 | 389 | 65.53% |
| DIS240503P00117000 | 2024-05-01 3:24PM EDT | 117.00 | 5.55 | 4.95 | 7.60 | -0.30 | -5.13% | 402 | 110 | 82.42% |
| DIS240503P00118000 | 2024-05-01 3:24PM EDT | 118.00 | 7.15 | 5.60 | 9.40 | +0.40 | +5.93% | 420 | 135 | 114.26% |
| DIS240503P00119000 | 2024-05-01 3:18PM EDT | 119.00 | 7.25 | 8.10 | 10.50 | +0.99 | +15.81% | 77 | 21 | 84.72% |
| DIS240503P00120000 | 2024-05-01 3:18PM EDT | 120.00 | 9.85 | 8.85 | 10.70 | +0.82 | +9.08% | 153 | 25 | 65.53% |
| DIS240503P00121000 | 2024-04-22 2:59PM EDT | 121.00 | 8.22 | 9.90 | 11.65 | 0.00 | - | 4 | 0 | 70.31% |
| DIS240503P00122000 | 2024-05-01 2:35PM EDT | 122.00 | 11.85 | 10.90 | 12.70 | +2.20 | +22.80% | 11 | 1 | 76.76% |
| DIS240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 12.20 | 11.70 | 13.60 | +1.50 | +14.02% | 43 | 10 | 69.14% |
| DIS240503P00124000 | 2024-04-24 3:52PM EDT | 124.00 | 9.90 | 11.85 | 14.60 | 0.00 | - | 2 | 0 | 125.59% |
| DIS240503P00125000 | 2024-04-29 2:00PM EDT | 125.00 | 12.45 | 12.35 | 16.20 | 0.00 | - | 2 | 0 | 153.56% |
| DIS240503P00126000 | 2024-04-29 2:00PM EDT | 126.00 | 15.35 | 13.10 | 17.15 | +1.90 | +14.13% | 3 | 1 | 157.62% |
| DIS240503P00127000 | 2024-04-24 3:52PM EDT | 127.00 | 16.40 | 14.10 | 17.65 | +3.50 | +27.13% | 3 | 1 | 144.04% |
| DIS240503P00129000 | 2024-04-29 2:00PM EDT | 129.00 | 16.45 | 16.45 | 20.35 | 0.00 | - | 2 | 0 | 181.79% |
| DIS240503P00131000 | 2024-04-29 3:00PM EDT | 131.00 | 18.65 | 18.85 | 21.70 | 0.00 | - | 5 | 0 | 166.70% |
| DIS240503P00132000 | 2024-05-01 3:41PM EDT | 132.00 | 20.60 | 19.05 | 23.75 | -0.60 | -2.83% | 3 | 1 | 212.50% |
| DIS240503P00134000 | 2024-04-30 9:39AM EDT | 134.00 | 22.45 | 23.15 | 24.25 | 0.00 | - | 3 | 0 | 117.58% |
| DIS240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 23.65 | 22.80 | 26.00 | +0.55 | +2.38% | 11 | 3 | 199.22% |
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 145.00 | 26.87 | 32.30 | 36.55 | 0.00 | - | 1 | 0 | 268.36% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 150.00 | 31.60 | 37.20 | 41.55 | 0.00 | - | 4 | 0 | 289.75% |
| DIS240503P00160000 | 2024-03-28 11:20AM EDT | 160.00 | 37.30 | 46.80 | 47.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.