UK markets open in 6 hours 2 minutes
NIKKEI 225
37,979.22 -480.86 (-1.25%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,330.80 -7.60 (-0.33%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,798.62 -1,747.99 (-3.26%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00130000 | 2024-04-23 2:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 65.63% |
| DIS240503C00130000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 777 | 40.04% |
| DIS240510C00130000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 0.30 | 0.31 | 0.36 | -0.03 | -9.09% | 6 | 664 | 43.41% |
| DIS240517C00130000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 0.44 | 0.42 | 0.49 | -0.02 | -4.35% | 191 | 52,145 | 39.04% |
| DIS240524C00130000 | 2024-04-23 3:20PM EDT | 2024-05-24 | 0.52 | 0.32 | 0.55 | 0.00 | - | 24 | 52 | 35.21% |
| DIS240531C00130000 | 2024-04-23 2:47PM EDT | 2024-05-31 | 0.60 | 0.58 | 0.62 | 0.00 | - | 6 | 35 | 32.76% |
| DIS240621C00130000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.95 | -0.04 | -4.26% | 161 | 6,631 | 29.61% |
| DIS240719C00130000 | 2024-04-24 1:57PM EDT | 2024-07-19 | 1.28 | 1.30 | 1.34 | -0.02 | -1.54% | 24 | 1,670 | 27.22% |
| DIS240816C00130000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 2.32 | 2.28 | 2.33 | -0.09 | -3.73% | 14 | 494 | 29.13% |
| DIS240920C00130000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 3.06 | 3.00 | 3.10 | +0.01 | +0.33% | 90 | 2,235 | 28.80% |
| DIS241018C00130000 | 2024-04-24 2:31PM EDT | 2024-10-18 | 3.56 | 3.65 | 3.75 | -0.04 | -1.11% | 15 | 497 | 28.87% |
| DIS250117C00130000 | 2024-04-24 10:19AM EDT | 2025-01-17 | 5.95 | 6.00 | 6.15 | 0.00 | - | 17 | 12,685 | 30.32% |
| DIS250321C00130000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 7.55 | 7.65 | 7.85 | +0.25 | +3.42% | 1 | 217 | 31.43% |
| DIS250620C00130000 | 2024-04-24 11:41AM EDT | 2025-06-20 | 9.59 | 9.70 | 9.95 | -0.16 | -1.64% | 1 | 1,124 | 32.27% |
| DIS251219C00130000 | 2024-04-24 3:48PM EDT | 2025-12-19 | 13.25 | 13.15 | 13.60 | 0.00 | - | 3 | 855 | 33.29% |
| DIS260116C00130000 | 2024-04-23 11:30AM EDT | 2026-01-16 | 13.30 | 13.40 | 13.85 | 0.00 | - | 56 | 438 | 32.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 2024-04-26 | 16.19 | 15.65 | 16.35 | 0.00 | - | 10 | 0 | 115.04% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 2024-05-10 | 9.98 | 15.80 | 17.35 | 0.00 | - | - | 1 | 61.96% |
| DIS240517P00130000 | 2024-04-23 9:48AM EDT | 2024-05-17 | 16.66 | 16.00 | 16.30 | 0.00 | - | 1 | 844 | 32.52% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 16.00 | 16.55 | 0.00 | - | - | 1 | 33.84% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 2024-06-21 | 17.63 | 15.90 | 16.50 | 0.00 | - | 1 | 136 | 23.68% |
| DIS240719P00130000 | 2024-04-23 9:51AM EDT | 2024-07-19 | 17.30 | 16.45 | 16.75 | 0.00 | - | 1 | 60 | 21.97% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 18.50 | 17.15 | 17.50 | 0.00 | - | 2 | 49 | 21.13% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 2024-10-18 | 14.95 | 17.45 | 17.75 | 0.00 | - | 10 | 49 | 20.55% |
| DIS250117P00130000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 19.95 | 18.65 | 19.20 | 0.00 | - | 2 | 208 | 21.56% |
| DIS250321P00130000 | 2024-04-09 3:03PM EDT | 2025-03-21 | 17.20 | 19.35 | 19.65 | 0.00 | - | 1 | 3 | 20.66% |
| DIS250620P00130000 | 2024-04-24 12:43PM EDT | 2025-06-20 | 20.75 | 19.20 | 21.25 | -0.25 | -1.19% | 1 | 72 | 22.01% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 21.65 | 22.10 | 0.00 | - | 370 | 348 | 19.99% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 2026-01-16 | 20.15 | 21.80 | 22.25 | 0.00 | - | 49 | 94 | 19.81% |
© 2024 Yahoo. All rights reserved.