UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 -2.88 (-3.52%) GOLD FUTURES
2,322.20 +19.30 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,633.92 -2,178.64 (-4.56%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 48.59 | 45.45 | 46.35 | 0.00 | - | - | 1 | 120.12% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 23.38 | 19.65 | 21.10 | 0.00 | - | 2 | 3 | 59.91% |
| DIS240524C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 16.75 | 16.00 | 16.40 | 0.00 | - | 1 | 5 | 53.22% |
| DIS240524C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 14.24 | 12.15 | 12.75 | 0.00 | - | 2 | 0 | 47.75% |
| DIS240524C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.05 | 11.35 | 11.60 | 0.00 | - | 2 | 10 | 42.85% |
| DIS240524C00101000 | 2024-04-25 9:43AM EDT | 101.00 | 12.02 | 10.60 | 11.05 | 0.00 | - | 1 | 1 | 45.87% |
| DIS240524C00102000 | 2024-04-26 11:36AM EDT | 102.00 | 11.50 | 9.85 | 10.15 | 0.00 | - | 1 | 7 | 44.07% |
| DIS240524C00103000 | 2024-04-19 1:50PM EDT | 103.00 | 11.20 | 8.95 | 9.30 | 0.00 | - | 19 | 13 | 42.70% |
| DIS240524C00104000 | 2024-04-30 11:33AM EDT | 104.00 | 9.15 | 8.00 | 8.40 | 0.00 | - | 1 | 2 | 40.60% |
| DIS240524C00105000 | 2024-04-29 10:09AM EDT | 105.00 | 9.85 | 7.55 | 7.65 | 0.00 | - | 1 | 14 | 39.94% |
| DIS240524C00106000 | 2024-04-30 9:30AM EDT | 106.00 | 7.77 | 6.80 | 6.95 | 0.00 | - | 4 | 9 | 39.48% |
| DIS240524C00107000 | 2024-04-30 3:44PM EDT | 107.00 | 6.93 | 6.10 | 6.30 | 0.00 | - | 5 | 145 | 39.21% |
| DIS240524C00108000 | 2024-04-23 12:38PM EDT | 108.00 | 8.30 | 5.45 | 5.80 | 0.00 | - | 3 | 6 | 40.02% |
| DIS240524C00109000 | 2024-05-01 3:47PM EDT | 109.00 | 5.20 | 4.95 | 5.10 | -1.09 | -17.33% | 27 | 16 | 38.65% |
| DIS240524C00110000 | 2024-05-01 9:52AM EDT | 110.00 | 4.95 | 4.40 | 4.55 | -0.20 | -3.88% | 9 | 86 | 38.33% |
| DIS240524C00111000 | 2024-05-01 11:17AM EDT | 111.00 | 4.75 | 3.95 | 4.05 | +0.20 | +4.40% | 4 | 38 | 38.15% |
| DIS240524C00112000 | 2024-05-01 3:46PM EDT | 112.00 | 3.70 | 3.45 | 3.55 | -0.40 | -9.76% | 6 | 110 | 37.63% |
| DIS240524C00113000 | 2024-05-01 2:33PM EDT | 113.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 30 | 257 | 38.57% |
| DIS240524C00114000 | 2024-05-01 12:54PM EDT | 114.00 | 3.20 | 2.69 | 2.77 | +0.05 | +1.59% | 46 | 74 | 37.60% |
| DIS240524C00115000 | 2024-05-01 3:02PM EDT | 115.00 | 2.95 | 2.27 | 2.48 | +0.25 | +9.26% | 11 | 196 | 38.04% |
| DIS240524C00116000 | 2024-05-01 12:50PM EDT | 116.00 | 2.22 | 2.03 | 2.09 | -0.27 | -10.84% | 11 | 82 | 37.21% |
| DIS240524C00117000 | 2024-05-01 12:02PM EDT | 117.00 | 1.95 | 1.78 | 1.89 | -0.60 | -23.53% | 18 | 54 | 37.96% |
| DIS240524C00118000 | 2024-05-01 1:42PM EDT | 118.00 | 1.68 | 1.53 | 1.59 | -0.15 | -8.20% | 39 | 134 | 37.38% |
| DIS240524C00119000 | 2024-05-01 3:30PM EDT | 119.00 | 1.52 | 1.26 | 1.40 | -0.05 | -3.18% | 15 | 219 | 37.70% |
| DIS240524C00120000 | 2024-05-01 2:44PM EDT | 120.00 | 1.43 | 1.10 | 1.17 | +0.08 | +5.93% | 70 | 446 | 37.26% |
| DIS240524C00121000 | 2024-05-01 11:57AM EDT | 121.00 | 1.14 | 0.93 | 1.12 | -0.08 | -6.56% | 18 | 31 | 38.82% |
| DIS240524C00122000 | 2024-05-01 11:21AM EDT | 122.00 | 0.92 | 0.83 | 0.89 | -0.10 | -9.80% | 2 | 147 | 37.79% |
| DIS240524C00123000 | 2024-05-01 11:35AM EDT | 123.00 | 0.80 | 0.70 | 0.96 | -0.11 | -12.09% | 16 | 68 | 40.80% |
| DIS240524C00124000 | 2024-05-01 1:03PM EDT | 124.00 | 0.66 | 0.61 | 0.73 | -0.11 | -14.29% | 1 | 70 | 39.23% |
| DIS240524C00125000 | 2024-05-01 1:37PM EDT | 125.00 | 0.59 | 0.52 | 0.57 | -0.08 | -11.94% | 5 | 95 | 38.28% |
| DIS240524C00126000 | 2024-05-01 10:56AM EDT | 126.00 | 0.52 | 0.45 | 0.50 | -0.03 | -5.45% | 1 | 29 | 38.65% |
| DIS240524C00127000 | 2024-04-30 3:23PM EDT | 127.00 | 0.48 | 0.38 | 0.50 | 0.00 | - | 4 | 28 | 40.33% |
| DIS240524C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.36 | 0.29 | 0.42 | 0.00 | - | 2 | 18 | 40.19% |
| DIS240524C00129000 | 2024-04-23 3:18PM EDT | 129.00 | 0.66 | 0.24 | 0.36 | 0.00 | - | 2 | 10 | 40.33% |
| DIS240524C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 0.30 | 0.21 | 0.34 | -0.05 | -14.29% | 4 | 58 | 41.31% |
| DIS240524C00131000 | 2024-04-30 1:41PM EDT | 131.00 | 0.28 | 0.00 | 2.21 | 0.00 | - | 1 | 8 | 57.84% |
| DIS240524C00132000 | 2024-04-30 3:23PM EDT | 132.00 | 0.23 | 0.00 | 2.32 | 0.00 | - | 2 | 6 | 60.45% |
| DIS240524C00133000 | 2024-05-01 12:12PM EDT | 133.00 | 0.22 | 0.08 | 0.27 | -0.10 | -31.25% | 2 | 26 | 43.56% |
| DIS240524C00134000 | 2024-05-01 12:11PM EDT | 134.00 | 0.23 | 0.06 | 0.26 | -0.17 | -42.50% | 2 | 0 | 44.58% |
| DIS240524C00135000 | 2024-05-01 12:11PM EDT | 135.00 | 0.15 | 0.00 | 0.98 | -0.10 | -40.00% | 2 | 4 | 52.49% |
| DIS240524C00140000 | 2024-05-01 12:12PM EDT | 140.00 | 0.12 | 0.00 | 2.19 | -0.07 | -36.84% | 2 | 24 | 72.31% |
| DIS240524C00145000 | 2024-04-30 9:37AM EDT | 145.00 | 0.06 | 0.00 | 2.16 | 0.00 | - | 8 | 26 | 79.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00080000 | 2024-05-01 1:42PM EDT | 80.00 | 0.02 | 0.01 | 0.11 | -0.23 | -92.00% | 20 | 1 | 56.25% |
| DIS240524P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 3 | 27 | 51.95% |
| DIS240524P00090000 | 2024-05-01 2:19PM EDT | 90.00 | 0.15 | 0.08 | 0.16 | +0.02 | +15.38% | 20 | 28 | 44.24% |
| DIS240524P00095000 | 2024-05-01 12:05PM EDT | 95.00 | 0.31 | 0.30 | 0.34 | -0.02 | -6.06% | 121 | 225 | 40.28% |
| DIS240524P00099000 | 2024-04-30 10:24AM EDT | 99.00 | 0.56 | 0.63 | 0.72 | 0.00 | - | 1 | 11 | 38.92% |
| DIS240524P00100000 | 2024-04-30 9:47AM EDT | 100.00 | 0.64 | 0.74 | 0.82 | 0.00 | - | 1 | 67 | 37.99% |
| DIS240524P00102000 | 2024-05-01 2:25PM EDT | 102.00 | 1.02 | 1.05 | 1.12 | +0.11 | +12.09% | 3 | 1 | 36.89% |
| DIS240524P00103000 | 2024-05-01 3:19PM EDT | 103.00 | 1.01 | 1.24 | 1.29 | -0.05 | -4.72% | 2 | 47 | 36.16% |
| DIS240524P00104000 | 2024-05-01 12:43PM EDT | 104.00 | 1.23 | 1.49 | 1.56 | +0.05 | +4.24% | 110 | 127 | 36.33% |
| DIS240524P00105000 | 2024-05-01 3:23PM EDT | 105.00 | 1.44 | 1.79 | 1.84 | -0.18 | -11.11% | 40 | 188 | 36.21% |
| DIS240524P00106000 | 2024-04-30 3:48PM EDT | 106.00 | 1.93 | 2.04 | 2.12 | 0.00 | - | 4 | 15 | 35.72% |
| DIS240524P00107000 | 2024-04-29 2:14PM EDT | 107.00 | 1.81 | 2.35 | 2.46 | 0.00 | - | 1 | 16 | 35.51% |
| DIS240524P00108000 | 2024-04-29 2:14PM EDT | 108.00 | 2.09 | 2.77 | 2.87 | 0.00 | - | 1 | 70 | 35.60% |
| DIS240524P00109000 | 2024-05-01 11:26AM EDT | 109.00 | 3.10 | 3.20 | 3.35 | +0.10 | +3.33% | 1 | 17 | 35.95% |
| DIS240524P00110000 | 2024-05-01 2:58PM EDT | 110.00 | 3.10 | 3.70 | 3.80 | -0.15 | -4.62% | 4 | 88 | 35.67% |
| DIS240524P00111000 | 2024-05-01 10:59AM EDT | 111.00 | 3.55 | 4.20 | 4.35 | -0.35 | -8.97% | 24 | 61 | 35.94% |
| DIS240524P00112000 | 2024-05-01 3:33PM EDT | 112.00 | 4.40 | 4.55 | 4.75 | -0.20 | -4.35% | 52 | 44 | 34.52% |
| DIS240524P00113000 | 2024-05-01 12:44PM EDT | 113.00 | 5.15 | 5.20 | 5.35 | +1.00 | +24.10% | 4 | 153 | 34.52% |
| DIS240524P00114000 | 2024-05-01 1:44PM EDT | 114.00 | 5.80 | 5.95 | 6.00 | +0.30 | +5.45% | 59 | 312 | 34.64% |
| DIS240524P00115000 | 2024-05-01 2:31PM EDT | 115.00 | 6.50 | 6.60 | 6.75 | +0.36 | +5.86% | 31 | 100 | 35.38% |
| DIS240524P00116000 | 2024-05-01 3:04PM EDT | 116.00 | 6.45 | 7.30 | 7.45 | -0.65 | -9.15% | 3 | 50 | 35.33% |
| DIS240524P00117000 | 2024-05-01 10:46AM EDT | 117.00 | 7.99 | 8.00 | 8.15 | +0.99 | +14.14% | 1 | 64 | 34.94% |
| DIS240524P00118000 | 2024-04-29 3:49PM EDT | 118.00 | 7.70 | 8.40 | 8.95 | 0.00 | - | 1 | 17 | 35.30% |
| DIS240524P00119000 | 2024-04-16 3:57PM EDT | 119.00 | 7.35 | 9.65 | 10.05 | 0.00 | - | 9 | 20 | 38.84% |
| DIS240524P00120000 | 2024-04-29 2:02PM EDT | 120.00 | 8.67 | 10.45 | 10.75 | 0.00 | - | 5 | 23 | 37.65% |
| DIS240524P00121000 | 2024-04-25 1:11PM EDT | 121.00 | 9.82 | 10.15 | 12.80 | 0.00 | - | 5 | 5 | 51.90% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 11.90 | 12.30 | 0.00 | - | 1 | 6 | 35.74% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 130.00 | 13.49 | 19.25 | 20.00 | 0.00 | - | - | 1 | 44.04% |
| DIS240524P00160000 | 2024-04-19 11:12AM EDT | 160.00 | 48.10 | 49.05 | 49.95 | 0.00 | - | 2 | 0 | 80.76% |
© 2024 Yahoo. All rights reserved.