UK markets open in 5 hours 24 minutes
NIKKEI 225
38,076.62 -329.04 (-0.86%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.16 -0.77 (-0.94%) GOLD FUTURES
2,298.30 -4.60 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,276.17 -3,002.26 (-5.85%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00060000 | 2024-03-14 9:41AM EDT | 60.00 | 51.80 | 53.60 | 55.65 | 0.00 | - | 1 | 1 | 271.83% |
| DIS240517C00075000 | 2024-04-19 12:13PM EDT | 75.00 | 36.93 | 35.55 | 36.95 | 0.00 | - | 1 | 1 | 90.82% |
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 33.00 | 30.65 | 31.90 | 0.00 | - | 1 | 17 | 79.69% |
| DIS240517C00085000 | 2024-04-29 11:09AM EDT | 85.00 | 27.97 | 25.65 | 27.15 | 0.00 | - | 2 | 26 | 74.02% |
| DIS240517C00090000 | 2024-04-29 3:24PM EDT | 90.00 | 21.96 | 20.80 | 22.25 | -0.39 | -1.74% | 1 | 1,712 | 65.53% |
| DIS240517C00095000 | 2024-04-29 12:40PM EDT | 95.00 | 18.28 | 16.30 | 17.30 | 0.00 | - | 2 | 418 | 59.23% |
| DIS240517C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 13.90 | 13.15 | 14.35 | -1.20 | -7.95% | 1 | 20 | 61.01% |
| DIS240517C00099000 | 2024-04-29 3:55PM EDT | 99.00 | 13.55 | 12.75 | 14.05 | 0.00 | - | 3 | 14 | 58.55% |
| DIS240517C00100000 | 2024-04-30 1:44PM EDT | 100.00 | 12.20 | 11.70 | 12.15 | -0.70 | -5.43% | 12 | 1,368 | 51.03% |
| DIS240517C00101000 | 2024-04-30 3:06PM EDT | 101.00 | 11.00 | 10.55 | 11.40 | -1.00 | -8.33% | 2 | 14 | 51.88% |
| DIS240517C00102000 | 2024-04-25 3:18PM EDT | 102.00 | 11.80 | 10.25 | 10.45 | 0.00 | - | - | 10 | 49.27% |
| DIS240517C00103000 | 2024-04-30 3:22PM EDT | 103.00 | 9.30 | 9.10 | 10.05 | -1.40 | -13.08% | 2 | 20 | 54.18% |
| DIS240517C00104000 | 2024-04-30 3:08PM EDT | 104.00 | 8.50 | 8.20 | 9.10 | -1.25 | -12.82% | 2 | 15 | 51.07% |
| DIS240517C00105000 | 2024-04-30 12:55PM EDT | 105.00 | 8.02 | 7.90 | 8.35 | -0.49 | -5.76% | 5 | 886 | 50.37% |
| DIS240517C00106000 | 2024-04-30 9:41AM EDT | 106.00 | 7.50 | 6.90 | 7.35 | -0.65 | -7.98% | 2 | 48 | 46.36% |
| DIS240517C00107000 | 2024-04-29 3:55PM EDT | 107.00 | 6.95 | 6.50 | 7.65 | 0.00 | - | 45 | 61 | 50.59% |
| DIS240517C00108000 | 2024-04-29 10:33AM EDT | 108.00 | 6.75 | 5.85 | 6.00 | 0.00 | - | 25 | 42 | 45.31% |
| DIS240517C00109000 | 2024-04-30 1:03PM EDT | 109.00 | 5.40 | 5.25 | 5.40 | -0.34 | -5.92% | 2 | 62 | 45.07% |
| DIS240517C00110000 | 2024-04-30 3:06PM EDT | 110.00 | 4.60 | 4.70 | 4.80 | -0.45 | -8.91% | 116 | 4,437 | 44.43% |
| DIS240517C00111000 | 2024-04-30 3:15PM EDT | 111.00 | 4.15 | 4.15 | 4.30 | -0.35 | -7.78% | 40 | 185 | 44.46% |
| DIS240517C00112000 | 2024-04-30 3:22PM EDT | 112.00 | 3.80 | 3.70 | 3.80 | -0.25 | -6.17% | 16 | 189 | 44.12% |
| DIS240517C00113000 | 2024-04-30 3:25PM EDT | 113.00 | 3.15 | 3.25 | 3.35 | -0.34 | -9.74% | 86 | 395 | 43.88% |
| DIS240517C00114000 | 2024-04-30 3:19PM EDT | 114.00 | 2.80 | 2.76 | 2.97 | -0.31 | -9.97% | 30 | 645 | 44.02% |
| DIS240517C00115000 | 2024-04-30 3:19PM EDT | 115.00 | 2.58 | 2.50 | 2.64 | -0.13 | -4.80% | 436 | 10,635 | 44.32% |
| DIS240517C00116000 | 2024-04-30 3:21PM EDT | 116.00 | 2.14 | 2.18 | 2.26 | -0.22 | -9.32% | 76 | 446 | 43.70% |
| DIS240517C00117000 | 2024-04-30 3:20PM EDT | 117.00 | 1.85 | 1.80 | 1.97 | -0.26 | -12.32% | 18 | 135 | 43.70% |
| DIS240517C00118000 | 2024-04-30 3:26PM EDT | 118.00 | 1.60 | 1.64 | 1.72 | -0.15 | -8.57% | 30 | 135 | 43.85% |
| DIS240517C00119000 | 2024-04-30 3:25PM EDT | 119.00 | 1.38 | 1.40 | 1.49 | -0.10 | -6.76% | 44 | 297 | 43.90% |
| DIS240517C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 1.28 | 1.10 | 1.28 | 0.00 | - | 246 | 23,242 | 43.85% |
| DIS240517C00121000 | 2024-04-30 3:31PM EDT | 121.00 | 1.05 | 1.04 | 1.11 | -0.04 | -3.67% | 81 | 99 | 44.04% |
| DIS240517C00122000 | 2024-04-30 3:31PM EDT | 122.00 | 0.92 | 0.90 | 0.96 | -0.04 | -4.17% | 314 | 305 | 44.24% |
| DIS240517C00123000 | 2024-04-30 3:46PM EDT | 123.00 | 0.80 | 0.77 | 0.90 | 0.00 | - | 16 | 216 | 45.65% |
| DIS240517C00124000 | 2024-04-30 3:43PM EDT | 124.00 | 0.70 | 0.66 | 0.72 | -0.09 | -11.39% | 540 | 235 | 44.73% |
| DIS240517C00125000 | 2024-04-30 3:35PM EDT | 125.00 | 0.59 | 0.56 | 0.69 | -0.02 | -3.28% | 1,883 | 37,819 | 46.34% |
| DIS240517C00126000 | 2024-04-30 3:36PM EDT | 126.00 | 0.52 | 0.48 | 0.53 | +0.02 | +4.00% | 426 | 560 | 45.07% |
| DIS240517C00127000 | 2024-04-30 2:57PM EDT | 127.00 | 0.40 | 0.38 | 0.49 | -0.10 | -20.00% | 3 | 34 | 46.14% |
| DIS240517C00130000 | 2024-04-30 3:48PM EDT | 130.00 | 0.29 | 0.27 | 0.30 | +0.03 | +11.54% | 290 | 51,575 | 46.39% |
| DIS240517C00135000 | 2024-04-30 1:45PM EDT | 135.00 | 0.14 | 0.10 | 0.17 | -0.01 | -6.67% | 1,810 | 25,620 | 49.22% |
| DIS240517C00140000 | 2024-04-30 3:26PM EDT | 140.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 416 | 5,911 | 51.95% |
| DIS240517C00145000 | 2024-04-30 2:59PM EDT | 145.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 6 | 1,270 | 53.91% |
| DIS240517C00150000 | 2024-04-29 3:44PM EDT | 150.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 6 | 600 | 58.20% |
| DIS240517C00155000 | 2024-04-18 1:28PM EDT | 155.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,995 | 59.38% |
| DIS240517C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 225 | 65.63% |
| DIS240517C00165000 | 2024-04-15 9:32AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 69.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00060000 | 2024-04-11 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 18 | 112.50% |
| DIS240517P00065000 | 2024-04-02 2:00PM EDT | 65.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 99.22% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 66 | 75.78% |
| DIS240517P00080000 | 2024-04-30 12:55PM EDT | 80.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 9 | 485 | 63.28% |
| DIS240517P00085000 | 2024-04-29 1:06PM EDT | 85.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 18 | 246 | 52.73% |
| DIS240517P00090000 | 2024-04-30 2:27PM EDT | 90.00 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 13 | 1,547 | 50.00% |
| DIS240517P00095000 | 2024-04-30 2:54PM EDT | 95.00 | 0.25 | 0.24 | 0.27 | +0.08 | +47.06% | 72 | 765 | 46.78% |
| DIS240517P00098000 | 2024-04-30 3:49PM EDT | 98.00 | 0.42 | 0.43 | 0.46 | +0.09 | +27.27% | 18 | 42 | 44.78% |
| DIS240517P00099000 | 2024-04-30 12:54PM EDT | 99.00 | 0.50 | 0.52 | 0.56 | +0.09 | +21.95% | 1 | 91 | 44.43% |
| DIS240517P00100000 | 2024-04-30 3:53PM EDT | 100.00 | 0.62 | 0.63 | 0.67 | +0.12 | +24.00% | 78 | 3,141 | 43.90% |
| DIS240517P00101000 | 2024-04-30 3:31PM EDT | 101.00 | 0.79 | 0.76 | 0.80 | +0.20 | +33.90% | 13 | 330 | 43.41% |
| DIS240517P00102000 | 2024-04-30 3:28PM EDT | 102.00 | 0.96 | 0.91 | 0.95 | +0.25 | +35.21% | 22 | 162 | 42.92% |
| DIS240517P00103000 | 2024-04-30 3:34PM EDT | 103.00 | 1.15 | 1.06 | 1.13 | +0.32 | +38.55% | 22 | 37 | 42.55% |
| DIS240517P00104000 | 2024-04-30 3:28PM EDT | 104.00 | 1.36 | 1.29 | 1.37 | +0.36 | +36.00% | 18 | 252 | 42.63% |
| DIS240517P00105000 | 2024-04-30 3:37PM EDT | 105.00 | 1.51 | 1.51 | 1.72 | +0.23 | +17.97% | 146 | 5,001 | 43.70% |
| DIS240517P00106000 | 2024-04-30 3:30PM EDT | 106.00 | 1.91 | 1.69 | 1.89 | +0.44 | +29.93% | 37 | 86 | 42.02% |
| DIS240517P00107000 | 2024-04-30 3:27PM EDT | 107.00 | 2.24 | 1.99 | 2.30 | +0.44 | +24.44% | 40 | 82 | 42.86% |
| DIS240517P00108000 | 2024-04-30 3:59PM EDT | 108.00 | 2.55 | 2.33 | 2.72 | +0.45 | +21.43% | 124 | 161 | 43.32% |
| DIS240517P00109000 | 2024-04-30 3:31PM EDT | 109.00 | 2.94 | 2.71 | 3.15 | +0.51 | +20.99% | 64 | 133 | 43.46% |
| DIS240517P00110000 | 2024-04-30 3:49PM EDT | 110.00 | 3.15 | 3.30 | 3.40 | +0.29 | +10.14% | 126 | 21,292 | 41.26% |
| DIS240517P00111000 | 2024-04-30 3:32PM EDT | 111.00 | 3.71 | 3.75 | 3.90 | +0.51 | +15.94% | 136 | 217 | 41.33% |
| DIS240517P00112000 | 2024-04-30 3:59PM EDT | 112.00 | 4.40 | 4.30 | 4.40 | +0.75 | +20.55% | 86 | 351 | 40.97% |
| DIS240517P00113000 | 2024-04-30 2:46PM EDT | 113.00 | 4.75 | 4.85 | 5.00 | +0.49 | +11.50% | 11 | 322 | 41.26% |
| DIS240517P00114000 | 2024-04-30 2:51PM EDT | 114.00 | 5.55 | 5.45 | 5.60 | +0.65 | +13.27% | 69 | 203 | 41.11% |
| DIS240517P00115000 | 2024-04-30 2:38PM EDT | 115.00 | 5.91 | 6.10 | 6.25 | +0.36 | +6.49% | 37 | 4,238 | 41.14% |
| DIS240517P00116000 | 2024-04-30 3:08PM EDT | 116.00 | 6.90 | 6.75 | 6.95 | +1.20 | +21.05% | 11 | 140 | 41.31% |
| DIS240517P00117000 | 2024-04-26 2:38PM EDT | 117.00 | 7.20 | 7.45 | 7.65 | +0.45 | +6.67% | 1 | 148 | 41.09% |
| DIS240517P00118000 | 2024-04-30 3:39PM EDT | 118.00 | 8.28 | 7.85 | 8.75 | +1.33 | +19.14% | 1 | 80 | 45.46% |
| DIS240517P00119000 | 2024-04-24 2:05PM EDT | 119.00 | 7.05 | 8.85 | 9.25 | 0.00 | - | - | 88 | 42.04% |
| DIS240517P00120000 | 2024-04-30 3:37PM EDT | 120.00 | 9.92 | 9.40 | 10.45 | +0.89 | +9.86% | 15 | 2,649 | 47.56% |
| DIS240517P00121000 | 2024-04-24 3:17PM EDT | 121.00 | 8.50 | 10.10 | 11.30 | 0.00 | - | - | 19 | 48.24% |
| DIS240517P00122000 | 2024-04-23 1:18PM EDT | 122.00 | 9.10 | 11.05 | 11.80 | 0.00 | - | - | 3 | 43.26% |
| DIS240517P00125000 | 2024-04-30 3:08PM EDT | 125.00 | 14.36 | 13.65 | 14.75 | +1.90 | +15.25% | 3 | 670 | 49.37% |
| DIS240517P00126000 | 2024-04-22 3:32PM EDT | 126.00 | 13.95 | 14.55 | 15.40 | 0.00 | - | - | 20 | 44.39% |
| DIS240517P00130000 | 2024-04-29 3:03PM EDT | 130.00 | 17.92 | 18.20 | 19.65 | 0.00 | - | 10 | 844 | 57.96% |
| DIS240517P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.50 | 23.05 | 24.55 | 0.00 | - | 1 | 0 | 65.14% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 140.00 | 27.90 | 27.05 | 30.75 | 0.00 | - | 4 | 1 | 98.39% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 150.00 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 68.65% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 160.00 | 42.86 | 47.05 | 50.65 | 0.00 | - | 2 | 0 | 131.20% |
| DIS240517P00165000 | 2024-04-01 12:33PM EDT | 165.00 | 43.35 | 52.05 | 54.70 | 0.00 | - | 1 | 0 | 115.38% |
© 2024 Yahoo. All rights reserved.