UK markets open in 2 hours 35 minutes
NIKKEI 225
37,699.81 -760.27 (-1.98%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.86 +0.05 (+0.06%) GOLD FUTURES
2,325.80 -12.60 (-0.54%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,446.85 -2,109.63 (-3.94%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 2024-04-26 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240503C00105000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 9.30 | 0.00 | 0.00 | +2.21 | +31.17% | 5 | 0 | 0.00% |
| DIS240510C00105000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 10.20 | 0.00 | 0.00 | +0.70 | +7.37% | 12 | 0 | 0.00% |
| DIS240517C00105000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 10.41 | 0.00 | 0.00 | +0.53 | +5.36% | 28 | 0 | 0.00% |
| DIS240524C00105000 | 2024-04-24 12:00PM EDT | 2024-05-24 | 10.27 | 0.00 | 0.00 | -0.40 | -3.75% | 2 | 0 | 0.00% |
| DIS240621C00105000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 11.55 | 0.00 | 0.00 | +0.35 | +3.13% | 26 | 0 | 0.00% |
| DIS240719C00105000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 11.82 | 0.00 | 0.00 | -0.23 | -1.91% | 17 | 0 | 0.00% |
| DIS240816C00105000 | 2024-04-23 12:38PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240920C00105000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 14.45 | 0.00 | 0.00 | +0.14 | +0.98% | 15 | 0 | 0.00% |
| DIS241018C00105000 | 2024-04-24 10:21AM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | -0.15 | -1.00% | 1 | 0 | 0.00% |
| DIS250117C00105000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | +0.48 | +2.76% | 15 | 0 | 0.00% |
| DIS250321C00105000 | 2024-04-23 12:32PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 2025-12-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS260116C00105000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 25.15 | 0.00 | 0.00 | +0.25 | +1.00% | 9 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00105000 | 2024-04-24 12:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 25.00% |
| DIS240503P00105000 | 2024-04-24 3:42PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 52 | 0 | 12.50% |
| DIS240510P00105000 | 2024-04-24 11:35AM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | +0.01 | +1.06% | 37 | 0 | 12.50% |
| DIS240517P00105000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | -0.08 | -7.27% | 66 | 0 | 6.25% |
| DIS240524P00105000 | 2024-04-24 12:49PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIS240531P00105000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 1.23 | 0.00 | 0.00 | -0.08 | -6.11% | 34 | 0 | 6.25% |
| DIS240621P00105000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | -0.06 | -3.57% | 225 | 0 | 6.25% |
| DIS240719P00105000 | 2024-04-24 2:45PM EDT | 2024-07-19 | 2.19 | 0.00 | 0.00 | +0.01 | +0.46% | 72 | 0 | 3.13% |
| DIS240816P00105000 | 2024-04-24 3:24PM EDT | 2024-08-16 | 3.02 | 0.00 | 0.00 | -0.63 | -17.26% | 290 | 0 | 3.13% |
| DIS240920P00105000 | 2024-04-24 1:13PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | +0.05 | +1.37% | 252 | 0 | 3.13% |
| DIS241018P00105000 | 2024-04-24 3:07PM EDT | 2024-10-18 | 4.07 | 0.00 | 0.00 | +0.12 | +3.04% | 22 | 0 | 3.13% |
| DIS250117P00105000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | -0.13 | -2.31% | 417 | 0 | 3.13% |
| DIS250321P00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIS260116P00105000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | -0.45 | -4.43% | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.