UK markets open in 7 hours 19 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,302.80 -0.10 (-0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,525.30 -2,689.85 (-5.25%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00060000 | 2024-03-28 10:16AM EDT | 60.00 | 66.23 | 53.15 | 57.05 | 0.00 | - | 1 | 1 | 64.80% |
| DIS250321C00075000 | 2024-04-23 12:02PM EDT | 75.00 | 42.35 | 39.65 | 40.40 | 0.00 | - | 3 | 57 | 47.74% |
| DIS250321C00080000 | 2024-04-23 12:30PM EDT | 80.00 | 38.25 | 34.25 | 36.10 | 0.00 | - | 20 | 96 | 45.00% |
| DIS250321C00085000 | 2024-04-23 12:30PM EDT | 85.00 | 34.05 | 30.65 | 33.10 | 0.00 | - | 1 | 108 | 46.47% |
| DIS250321C00090000 | 2024-04-23 12:02PM EDT | 90.00 | 29.80 | 26.15 | 29.40 | 0.00 | - | 2 | 106 | 44.75% |
| DIS250321C00095000 | 2024-04-26 10:52AM EDT | 95.00 | 25.05 | 22.80 | 25.55 | 0.00 | - | 1 | 177 | 42.16% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 100.00 | 22.45 | 19.95 | 20.75 | 0.00 | - | 4 | 207 | 36.72% |
| DIS250321C00105000 | 2024-04-30 12:04PM EDT | 105.00 | 17.52 | 16.65 | 19.25 | -1.88 | -9.69% | 1 | 861 | 39.54% |
| DIS250321C00110000 | 2024-04-29 2:45PM EDT | 110.00 | 14.85 | 13.90 | 15.05 | -0.58 | -3.76% | 1 | 7,037 | 34.92% |
| DIS250321C00115000 | 2024-04-30 12:53PM EDT | 115.00 | 12.20 | 12.10 | 12.40 | -0.20 | -1.61% | 20 | 326 | 33.60% |
| DIS250321C00120000 | 2024-04-30 1:58PM EDT | 120.00 | 10.07 | 9.90 | 10.10 | -0.60 | -5.62% | 3 | 377 | 32.51% |
| DIS250321C00125000 | 2024-04-29 9:46AM EDT | 125.00 | 9.15 | 8.10 | 8.25 | 0.00 | - | 20 | 678 | 31.89% |
| DIS250321C00130000 | 2024-04-30 1:58PM EDT | 130.00 | 6.62 | 6.55 | 6.70 | -0.58 | -8.06% | 1 | 217 | 31.40% |
| DIS250321C00135000 | 2024-04-30 3:04PM EDT | 135.00 | 5.25 | 5.10 | 5.40 | -0.35 | -6.25% | 1 | 248 | 30.98% |
| DIS250321C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 4.35 | 4.05 | 4.35 | -0.31 | -6.65% | 5 | 182 | 30.70% |
| DIS250321C00145000 | 2024-04-29 2:32PM EDT | 145.00 | 3.66 | 2.96 | 3.50 | 0.00 | - | 1 | 240 | 30.51% |
| DIS250321C00150000 | 2024-04-30 12:27PM EDT | 150.00 | 2.78 | 2.44 | 2.84 | -0.32 | -10.32% | 2 | 183 | 30.48% |
| DIS250321C00155000 | 2024-04-16 2:01PM EDT | 155.00 | 2.89 | 2.07 | 2.28 | 0.00 | - | 3 | 101 | 30.38% |
| DIS250321C00160000 | 2024-04-19 11:31AM EDT | 160.00 | 1.99 | 1.63 | 2.03 | 0.00 | - | 1 | 15 | 31.20% |
| DIS250321C00165000 | 2024-04-25 10:00AM EDT | 165.00 | 1.38 | 1.29 | 1.48 | 0.00 | - | 1 | 301 | 30.34% |
| DIS250321C00170000 | 2024-04-29 9:51AM EDT | 170.00 | 1.36 | 1.12 | 1.37 | 0.00 | - | 1 | 104 | 31.35% |
| DIS250321C00175000 | 2024-04-29 3:51PM EDT | 175.00 | 0.94 | 0.50 | 0.97 | 0.00 | - | 79 | 106 | 30.43% |
| DIS250321C00180000 | 2024-04-30 12:41PM EDT | 180.00 | 0.77 | 0.74 | 0.80 | -0.14 | -15.38% | 6 | 68 | 30.59% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 0.42 | 0.00 | 0.68 | 0.00 | - | 2 | 7 | 40.26% |
| DIS250321P00065000 | 2024-04-29 3:51PM EDT | 65.00 | 0.57 | 0.00 | 0.88 | 0.00 | - | 2 | 14 | 37.82% |
| DIS250321P00070000 | 2024-04-12 10:49AM EDT | 70.00 | 0.75 | 0.02 | 1.13 | 0.00 | - | 1 | 3 | 35.50% |
| DIS250321P00075000 | 2024-04-25 12:53PM EDT | 75.00 | 1.13 | 0.72 | 1.27 | 0.00 | - | 3 | 53 | 32.15% |
| DIS250321P00080000 | 2024-04-29 1:01PM EDT | 80.00 | 1.54 | 1.63 | 1.71 | 0.00 | - | 1 | 83 | 30.49% |
| DIS250321P00085000 | 2024-04-29 2:19PM EDT | 85.00 | 2.15 | 2.28 | 2.47 | 0.00 | - | 56 | 500 | 29.74% |
| DIS250321P00090000 | 2024-04-30 2:50PM EDT | 90.00 | 3.10 | 3.10 | 3.25 | +0.40 | +14.81% | 204 | 369 | 28.24% |
| DIS250321P00095000 | 2024-04-26 2:51PM EDT | 95.00 | 4.05 | 4.20 | 4.35 | 0.00 | - | 9 | 543 | 27.14% |
| DIS250321P00100000 | 2024-04-30 3:11PM EDT | 100.00 | 5.60 | 5.60 | 5.75 | +0.20 | +3.70% | 4 | 1,744 | 26.15% |
| DIS250321P00105000 | 2024-04-30 12:56PM EDT | 105.00 | 7.30 | 7.30 | 7.45 | +0.18 | +2.53% | 30 | 570 | 25.14% |
| DIS250321P00110000 | 2024-04-30 3:23PM EDT | 110.00 | 9.50 | 9.35 | 9.75 | -0.20 | -2.06% | 11 | 667 | 24.76% |
| DIS250321P00115000 | 2024-04-29 9:45AM EDT | 115.00 | 10.95 | 11.70 | 12.15 | 0.00 | - | 3 | 413 | 23.72% |
| DIS250321P00120000 | 2024-04-30 11:42AM EDT | 120.00 | 14.48 | 14.65 | 14.80 | +0.51 | +3.65% | 99 | 204 | 22.35% |
| DIS250321P00125000 | 2024-04-23 2:53PM EDT | 125.00 | 17.45 | 16.10 | 18.20 | +1.06 | +6.47% | 6 | 62 | 21.90% |
| DIS250321P00130000 | 2024-04-25 2:03PM EDT | 130.00 | 20.60 | 20.60 | 23.50 | 0.00 | - | 1 | 3 | 25.89% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 24.55 | 25.65 | +4.85 | +23.60% | 1 | 16 | 19.81% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 29.50 | 31.70 | 0.00 | - | 1 | 29 | 25.90% |
| DIS250321P00145000 | 2024-04-29 10:36AM EDT | 145.00 | 33.00 | 33.45 | 34.50 | 0.00 | - | 1 | 27 | 18.48% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 150.00 | 36.70 | 37.55 | 39.80 | 0.00 | - | 5 | 55 | 22.13% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 41.50 | 46.20 | 0.00 | - | 9 | 0 | 30.52% |
© 2024 Yahoo. All rights reserved.