UK markets open in 34 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.13 -0.80 (-0.98%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,946.83 -2,856.70 (-5.62%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-04-23 12:33PM EDT | 40.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240920C00050000 | 2024-04-24 1:52PM EDT | 50.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240920C00055000 | 2024-02-02 4:36PM EDT | 55.00 | 43.95 | 56.10 | 58.80 | 0.00 | - | 1 | 4 | 79.39% |
| DIS240920C00060000 | 2024-04-22 10:27AM EDT | 60.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 65.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240920C00070000 | 2024-04-22 12:52PM EDT | 70.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 75.00 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 63.29% |
| DIS240920C00080000 | 2024-04-30 10:30AM EDT | 80.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DIS240920C00085000 | 2024-04-26 10:59AM EDT | 85.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240920C00090000 | 2024-04-25 10:52AM EDT | 90.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00095000 | 2024-04-30 10:48AM EDT | 95.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240920C00100000 | 2024-04-30 10:49AM EDT | 100.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240920C00105000 | 2024-04-30 3:18PM EDT | 105.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS240920C00110000 | 2024-04-30 3:24PM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240920C00115000 | 2024-04-30 3:55PM EDT | 115.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| DIS240920C00120000 | 2024-04-30 3:36PM EDT | 120.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| DIS240920C00125000 | 2024-04-30 3:44PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| DIS240920C00130000 | 2024-04-30 3:43PM EDT | 130.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| DIS240920C00135000 | 2024-04-30 3:43PM EDT | 135.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DIS240920C00140000 | 2024-04-30 12:51PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS240920C00145000 | 2024-04-30 3:38PM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS240920C00150000 | 2024-04-29 1:20PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS240920C00155000 | 2024-04-30 12:12PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240920C00160000 | 2024-04-30 1:11PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| DIS240920C00165000 | 2024-04-30 12:07PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240920C00170000 | 2024-04-30 2:32PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240920C00175000 | 2024-04-30 1:11PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| DIS240920C00180000 | 2024-04-30 12:06PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 34 | 66.80% |
| DIS240920P00045000 | 2024-03-12 1:48PM EDT | 45.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 2,421 | 59.57% |
| DIS240920P00050000 | 2024-04-30 11:49AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240920P00055000 | 2024-04-11 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| DIS240920P00060000 | 2024-04-30 11:35AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240920P00065000 | 2024-04-30 3:18PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| DIS240920P00070000 | 2024-04-30 3:34PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240920P00075000 | 2024-04-30 12:06PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240920P00080000 | 2024-04-30 3:36PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DIS240920P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| DIS240920P00090000 | 2024-04-30 2:04PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| DIS240920P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DIS240920P00100000 | 2024-04-30 3:31PM EDT | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIS240920P00105000 | 2024-04-30 3:36PM EDT | 105.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIS240920P00110000 | 2024-04-30 3:32PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| DIS240920P00115000 | 2024-04-30 2:55PM EDT | 115.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS240920P00120000 | 2024-04-30 9:34AM EDT | 120.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240920P00125000 | 2024-04-29 10:19AM EDT | 125.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 130.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240920P00135000 | 2024-04-19 11:59AM EDT | 135.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240920P00140000 | 2024-04-26 10:40AM EDT | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 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.