UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.24 +0.86 (+1.10%) GOLD FUTURES
2,316.40 -7.80 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,331.44 -1,096.08 (-2.17%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 33.00 | 25.10 | 26.20 | 0.00 | - | 1 | 17 | 93.36% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 33.13 | 25.30 | 26.35 | 0.00 | - | 1 | 1 | 67.97% |
| DIS240621C00080000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 26.25 | 25.65 | 26.40 | 0.00 | - | 3 | 1,955 | 54.49% |
| DIS240719C00080000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 25.46 | 26.00 | 26.65 | 0.00 | - | 1 | 162 | 51.81% |
| DIS240816C00080000 | 2024-05-08 12:49PM EDT | 2024-08-16 | 26.60 | 25.25 | 26.90 | -8.41 | -24.02% | 2 | 27 | 46.59% |
| DIS240920C00080000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 27.13 | 25.80 | 27.40 | -0.37 | -1.35% | 5 | 1,141 | 44.17% |
| DIS241018C00080000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 27.70 | 27.25 | 27.85 | +0.23 | +0.84% | 1 | 17 | 43.23% |
| DIS250117C00080000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 28.85 | 28.55 | 29.25 | -0.24 | -0.83% | 13 | 1,943 | 41.43% |
| DIS250321C00080000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 29.30 | 29.85 | 30.20 | 0.00 | - | 10 | 96 | 40.86% |
| DIS250620C00080000 | 2024-05-08 2:40PM EDT | 2025-06-20 | 32.00 | 31.10 | 32.75 | +0.10 | +0.31% | 21 | 744 | 44.34% |
| DIS251219C00080000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 34.40 | 33.60 | 34.25 | 0.00 | - | 3 | 597 | 40.77% |
| DIS260116C00080000 | 2024-05-08 3:28PM EDT | 2026-01-16 | 34.25 | 33.65 | 34.40 | -0.15 | -0.44% | 4 | 438 | 40.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,201 | 106.25% |
| DIS240517P00080000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 519 | 64.06% |
| DIS240524P00080000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 57.23% |
| DIS240621P00080000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 12 | 10,450 | 34.18% |
| DIS240719P00080000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.15 | -0.04 | -40.00% | 11 | 2,189 | 32.62% |
| DIS240816P00080000 | 2024-05-08 3:25PM EDT | 2024-08-16 | 0.24 | 0.12 | 0.27 | -0.01 | -4.00% | 10 | 36 | 30.81% |
| DIS240920P00080000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 0.42 | 0.31 | 0.43 | +0.01 | +2.44% | 2 | 5,398 | 29.25% |
| DIS241018P00080000 | 2024-05-08 11:32AM EDT | 2024-10-18 | 0.49 | 0.47 | 0.49 | -0.05 | -9.26% | 2 | 525 | 27.42% |
| DIS250117P00080000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 1.16 | 1.13 | 1.17 | -0.10 | -7.94% | 80 | 12,712 | 27.47% |
| DIS250321P00080000 | 2024-05-08 2:34PM EDT | 2025-03-21 | 1.66 | 1.54 | 1.69 | -0.08 | -4.60% | 2 | 165 | 27.52% |
| DIS250620P00080000 | 2024-05-08 2:58PM EDT | 2025-06-20 | 2.36 | 2.31 | 2.41 | -0.09 | -3.67% | 80 | 4,543 | 27.39% |
| DIS251219P00080000 | 2024-05-08 1:33PM EDT | 2025-12-19 | 3.65 | 3.55 | 3.75 | +0.15 | +4.29% | 1 | 1,553 | 27.05% |
| DIS260116P00080000 | 2024-05-08 2:52PM EDT | 2026-01-16 | 3.85 | 3.70 | 3.90 | +0.25 | +6.94% | 4 | 1,077 | 26.87% |
© 2024 Yahoo. All rights reserved.