UK markets open in 6 hours 47 minutes
NIKKEI 225
38,835.10 0.00 (0.00%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.29 -0.09 (-0.11%) GOLD FUTURES
2,324.00 -0.20 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,980.48 -619.79 (-1.22%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00085000 | 2024-05-07 10:38AM EDT | 2024-05-17 | 20.00 | 19.95 | 21.15 | -8.68 | -30.26% | 27 | 26 | 72.07% |
| DIS240621C00085000 | 2024-05-07 1:57PM EDT | 2024-06-21 | 20.30 | 20.50 | 21.55 | -11.19 | -35.54% | 42 | 3,004 | 54.18% |
| DIS240719C00085000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 22.02 | 21.05 | 21.60 | -9.74 | -30.67% | 13 | 267 | 43.09% |
| DIS240920C00085000 | 2024-05-06 2:34PM EDT | 2024-09-20 | 33.39 | 22.15 | 22.70 | 0.00 | - | 16 | 679 | 39.44% |
| DIS241018C00085000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 24.00 | 21.75 | 23.25 | -9.07 | -27.43% | 1 | 21 | 39.08% |
| DIS250117C00085000 | 2024-05-07 3:22PM EDT | 2025-01-17 | 25.15 | 24.30 | 24.90 | -9.85 | -28.14% | 40 | 3,478 | 38.29% |
| DIS250321C00085000 | 2024-05-07 10:30AM EDT | 2025-03-21 | 26.30 | 25.05 | 26.70 | -7.55 | -22.30% | 5 | 109 | 40.56% |
| DIS250620C00085000 | 2024-05-07 9:35AM EDT | 2025-06-20 | 29.00 | 26.75 | 29.55 | -8.35 | -22.36% | 1 | 679 | 44.07% |
| DIS251219C00085000 | 2024-05-07 12:20PM EDT | 2025-12-19 | 29.50 | 29.90 | 31.85 | -9.15 | -23.67% | 2 | 561 | 42.08% |
| DIS260116C00085000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 29.61 | 29.80 | 31.90 | -7.09 | -19.32% | 13 | 501 | 41.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00085000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 549 | 84.38% |
| DIS240517P00085000 | 2024-05-07 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 283 | 53.13% |
| DIS240524P00085000 | 2024-04-30 12:22PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 25 | 27 | 49.22% |
| DIS240531P00085000 | 2024-04-30 12:17PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 5 | 0 | 34.38% |
| DIS240621P00085000 | 2024-05-07 3:38PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 104 | 12,195 | 29.69% |
| DIS240719P00085000 | 2024-05-07 3:01PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.17 | +0.05 | +41.67% | 271 | 1,562 | 26.95% |
| DIS240816P00085000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 0.47 | 0.43 | 0.53 | +0.01 | +2.17% | 97 | 27 | 29.18% |
| DIS240920P00085000 | 2024-05-07 3:00PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.78 | +0.24 | +53.33% | 114 | 2,116 | 27.78% |
| DIS241018P00085000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 0.87 | 0.85 | 1.00 | +0.32 | +58.18% | 133 | 149 | 27.15% |
| DIS250117P00085000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 1.90 | 1.72 | 2.00 | +0.68 | +55.74% | 401 | 11,839 | 27.32% |
| DIS250321P00085000 | 2024-05-07 2:09PM EDT | 2025-03-21 | 2.47 | 1.55 | 2.65 | +0.71 | +40.34% | 77 | 537 | 27.23% |
| DIS250620P00085000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 3.40 | 3.15 | 4.55 | +0.63 | +22.74% | 31 | 2,792 | 30.38% |
| DIS251219P00085000 | 2024-05-07 2:41PM EDT | 2025-12-19 | 4.80 | 3.50 | 5.20 | +1.15 | +31.51% | 8 | 1,057 | 26.97% |
| DIS260116P00085000 | 2024-05-07 1:40PM EDT | 2026-01-16 | 4.95 | 4.75 | 5.25 | +0.82 | +19.85% | 62 | 2,337 | 26.48% |
© 2024 Yahoo. All rights reserved.