UK markets open in 4 hours 15 minutes
NIKKEI 225
38,884.82 +267.72 (+0.69%) HANG SENG
18,878.46 -317.14 (-1.65%) CRUDE OIL
76.99 -0.58 (-0.75%) GOLD FUTURES
2,373.40 -19.50 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,568.30 -445.07 (-0.81%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00090000 | 2024-05-21 11:27AM EDT | 90.00 | 14.13 | 13.35 | 14.15 | 0.00 | - | 1 | 1 | 43.07% |
| DIS240628C00095000 | 2024-05-17 1:49PM EDT | 95.00 | 9.22 | 8.30 | 9.20 | 0.00 | - | 1 | 1 | 31.54% |
| DIS240628C00098000 | 2024-05-20 11:59AM EDT | 98.00 | 6.35 | 6.05 | 6.85 | 0.00 | - | 2 | 2 | 29.99% |
| DIS240628C00099000 | 2024-05-22 1:47PM EDT | 99.00 | 5.60 | 4.85 | 5.45 | +0.62 | +12.45% | 14 | 27 | 23.58% |
| DIS240628C00100000 | 2024-05-22 9:45AM EDT | 100.00 | 4.45 | 4.50 | 5.25 | -0.05 | -1.11% | 1 | 49 | 27.44% |
| DIS240628C00101000 | 2024-05-21 3:17PM EDT | 101.00 | 3.87 | 3.80 | 3.95 | 0.00 | - | 2 | 7 | 21.80% |
| DIS240628C00102000 | 2024-05-22 10:20AM EDT | 102.00 | 3.70 | 3.15 | 3.30 | +0.05 | +1.37% | 3 | 121 | 21.19% |
| DIS240628C00103000 | 2024-05-22 3:36PM EDT | 103.00 | 2.75 | 2.58 | 2.70 | -0.01 | -0.36% | 34 | 249 | 20.56% |
| DIS240628C00104000 | 2024-05-22 3:01PM EDT | 104.00 | 2.20 | 2.09 | 2.36 | +0.05 | +2.33% | 22 | 778 | 21.47% |
| DIS240628C00105000 | 2024-05-22 2:22PM EDT | 105.00 | 1.80 | 1.72 | 2.01 | +0.05 | +2.86% | 15 | 185 | 21.90% |
| DIS240628C00106000 | 2024-05-22 11:23AM EDT | 106.00 | 1.62 | 1.38 | 1.56 | +0.27 | +20.00% | 6 | 190 | 21.11% |
| DIS240628C00107000 | 2024-05-22 2:53PM EDT | 107.00 | 1.20 | 1.10 | 1.16 | -0.03 | -2.44% | 23 | 349 | 20.22% |
| DIS240628C00108000 | 2024-05-22 9:40AM EDT | 108.00 | 0.83 | 0.88 | 1.10 | -0.08 | -8.79% | 1 | 167 | 21.97% |
| DIS240628C00109000 | 2024-05-22 10:24AM EDT | 109.00 | 0.85 | 0.71 | 0.78 | +0.10 | +13.33% | 2 | 71 | 20.92% |
| DIS240628C00110000 | 2024-05-22 3:28PM EDT | 110.00 | 0.64 | 0.58 | 0.66 | +0.04 | +6.67% | 34 | 523 | 21.53% |
| DIS240628C00111000 | 2024-05-22 1:53PM EDT | 111.00 | 0.57 | 0.48 | 0.54 | +0.05 | +9.62% | 1 | 51 | 21.88% |
| DIS240628C00112000 | 2024-05-22 9:58AM EDT | 112.00 | 0.43 | 0.39 | 0.46 | -0.04 | -8.51% | 1 | 51 | 22.46% |
| DIS240628C00113000 | 2024-05-20 12:04PM EDT | 113.00 | 0.37 | 0.33 | 0.41 | -0.01 | -2.63% | 11 | 29 | 23.34% |
| DIS240628C00114000 | 2024-05-20 3:42PM EDT | 114.00 | 0.31 | 0.28 | 0.35 | 0.00 | - | 20 | 33 | 23.88% |
| DIS240628C00115000 | 2024-05-22 1:30PM EDT | 115.00 | 0.28 | 0.24 | 0.33 | -0.08 | -22.22% | 10 | 96 | 25.00% |
| DIS240628C00116000 | 2024-05-20 9:52AM EDT | 116.00 | 0.27 | 0.21 | 0.28 | 0.00 | - | 1 | 25 | 25.44% |
| DIS240628C00117000 | 2024-05-20 3:50PM EDT | 117.00 | 0.20 | 0.18 | 0.25 | 0.00 | - | 1 | 12 | 26.12% |
| DIS240628C00118000 | 2024-05-16 11:49AM EDT | 118.00 | 0.11 | 0.15 | 0.23 | 0.00 | - | 10 | 16 | 26.95% |
| DIS240628C00119000 | 2024-05-21 2:24PM EDT | 119.00 | 0.17 | 0.13 | 0.41 | 0.00 | - | 2 | 2 | 32.20% |
| DIS240628C00120000 | 2024-05-22 1:32PM EDT | 120.00 | 0.16 | 0.13 | 0.20 | -0.04 | -20.00% | 1 | 7 | 28.71% |
| DIS240628C00125000 | 2024-05-22 9:52AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 7 | 126 | 34.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00085000 | 2024-05-15 1:46PM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | - | 1 | 40.72% |
| DIS240628P00090000 | 2024-05-16 3:25PM EDT | 90.00 | 0.12 | 0.07 | 0.28 | 0.00 | - | - | 12 | 28.96% |
| DIS240628P00091000 | 2024-05-16 2:20PM EDT | 91.00 | 0.13 | 0.09 | 0.29 | 0.00 | - | - | 1 | 27.30% |
| DIS240628P00092000 | 2024-05-16 2:20PM EDT | 92.00 | 0.16 | 0.12 | 0.31 | 0.00 | - | - | 6 | 25.83% |
| DIS240628P00093000 | 2024-05-20 10:12AM EDT | 93.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 1 | 70 | 21.05% |
| DIS240628P00094000 | 2024-05-21 1:16PM EDT | 94.00 | 0.22 | 0.19 | 0.22 | 0.00 | - | 12 | 20 | 20.22% |
| DIS240628P00095000 | 2024-05-21 11:33AM EDT | 95.00 | 0.21 | 0.24 | 0.29 | -0.04 | -16.00% | 1 | 20 | 19.75% |
| DIS240628P00096000 | 2024-05-22 9:32AM EDT | 96.00 | 0.35 | 0.32 | 0.37 | -0.05 | -12.50% | 1 | 61 | 19.14% |
| DIS240628P00097000 | 2024-05-22 3:41PM EDT | 97.00 | 0.42 | 0.42 | 0.47 | -0.06 | -12.50% | 11 | 39 | 18.51% |
| DIS240628P00098000 | 2024-05-22 11:48AM EDT | 98.00 | 0.49 | 0.54 | 0.61 | -0.17 | -25.76% | 2 | 54 | 18.02% |
| DIS240628P00099000 | 2024-05-22 12:39PM EDT | 99.00 | 0.65 | 0.56 | 0.79 | -0.11 | -14.47% | 52 | 36 | 17.55% |
| DIS240628P00100000 | 2024-05-22 3:49PM EDT | 100.00 | 1.01 | 0.95 | 1.02 | +0.01 | +1.00% | 108 | 181 | 17.14% |
| DIS240628P00101000 | 2024-05-21 12:06PM EDT | 101.00 | 1.29 | 1.09 | 1.52 | 0.00 | - | 1 | 83 | 18.49% |
| DIS240628P00102000 | 2024-05-22 2:48PM EDT | 102.00 | 1.60 | 1.55 | 1.89 | -0.32 | -16.67% | 6 | 87 | 18.16% |
| DIS240628P00103000 | 2024-05-22 3:44PM EDT | 103.00 | 2.06 | 1.83 | 2.12 | +0.01 | +0.49% | 107 | 150 | 16.29% |
| DIS240628P00104000 | 2024-05-22 3:55PM EDT | 104.00 | 2.60 | 2.54 | 2.66 | +0.10 | +4.00% | 52 | 23 | 16.24% |
| DIS240628P00105000 | 2024-05-22 10:03AM EDT | 105.00 | 3.08 | 2.83 | 3.25 | -0.22 | -6.67% | 6 | 138 | 16.02% |
| DIS240628P00106000 | 2024-05-20 1:03PM EDT | 106.00 | 3.35 | 3.35 | 3.95 | -0.54 | -13.88% | 1 | 13 | 16.11% |
| DIS240628P00107000 | 2024-05-22 12:57PM EDT | 107.00 | 4.14 | 4.10 | 5.15 | -0.56 | -11.91% | 2 | 24 | 20.31% |
| DIS240628P00108000 | 2024-05-20 2:23PM EDT | 108.00 | 5.36 | 4.80 | 5.80 | -0.25 | -4.46% | 1 | 31 | 19.28% |
| DIS240628P00109000 | 2024-05-20 3:49PM EDT | 109.00 | 6.65 | 5.70 | 6.70 | 0.00 | - | 2 | 13 | 20.29% |
| DIS240628P00110000 | 2024-05-20 11:55AM EDT | 110.00 | 7.17 | 6.70 | 7.60 | 0.00 | - | 4 | 40 | 21.07% |
| DIS240628P00111000 | 2024-05-20 1:42PM EDT | 111.00 | 8.45 | 7.45 | 8.65 | 0.00 | - | 2 | 5 | 23.51% |
| DIS240628P00112000 | 2024-05-17 3:00PM EDT | 112.00 | 8.72 | 7.80 | 9.20 | 0.00 | - | 1 | 4 | 18.46% |
| DIS240628P00113000 | 2024-05-15 12:16PM EDT | 113.00 | 10.70 | 9.30 | 10.65 | 0.00 | - | - | 2 | 27.05% |
| DIS240628P00114000 | 2024-05-15 12:21PM EDT | 114.00 | 11.80 | 10.65 | 11.40 | 0.00 | - | - | 1 | 25.07% |
| DIS240628P00116000 | 2024-05-16 12:20PM EDT | 116.00 | 12.15 | 12.35 | 13.60 | 0.00 | - | - | 2 | 31.28% |
| DIS240628P00140000 | 2024-05-22 3:40PM EDT | 140.00 | 36.81 | 36.40 | 37.60 | +0.56 | +1.54% | 1 | 1 | 62.21% |
© 2024 Yahoo. All rights reserved.