DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00060000 | 2023-06-05 9:36AM EDT | 60.00 | 30.50 | 32.10 | 32.20 | 0.00 | - | 1 | 73 | 390.63% |
| DIS230609C00070000 | 2023-06-08 12:05PM EDT | 70.00 | 22.20 | 22.15 | 22.20 | 0.00 | - | 5 | 15 | 274.22% |
| DIS230609C00075000 | 2023-06-06 9:33AM EDT | 75.00 | 16.25 | 17.10 | 17.25 | 0.00 | - | 1 | 30 | 214.45% |
| DIS230609C00077000 | 2023-06-08 1:24PM EDT | 77.00 | 15.45 | 15.15 | 15.20 | 0.00 | - | 2 | 31 | 191.41% |
| DIS230609C00079000 | 2023-06-07 2:20PM EDT | 79.00 | 13.77 | 13.20 | 13.30 | 0.00 | - | 1 | 2 | 184.77% |
| DIS230609C00080000 | 2023-06-09 10:19AM EDT | 80.00 | 12.55 | 12.15 | 12.25 | +0.20 | +1.62% | 4 | 295 | 162.50% |
| DIS230609C00081000 | 2023-06-09 9:50AM EDT | 81.00 | 11.35 | 11.10 | 11.20 | +1.50 | +15.23% | 1 | 11 | 139.06% |
| DIS230609C00082000 | 2023-06-02 12:35PM EDT | 82.00 | 8.90 | 10.15 | 10.25 | 0.00 | - | 22 | 25 | 138.67% |
| DIS230609C00083000 | 2023-06-08 3:26PM EDT | 83.00 | 9.36 | 9.10 | 9.20 | 0.00 | - | 1 | 9 | 116.80% |
| DIS230609C00084000 | 2023-06-09 9:59AM EDT | 84.00 | 8.20 | 8.10 | 8.20 | -0.25 | -2.96% | 5 | 81 | 105.86% |
| DIS230609C00085000 | 2023-06-09 10:18AM EDT | 85.00 | 7.45 | 7.10 | 7.20 | 0.00 | - | 9 | 141 | 94.53% |
| DIS230609C00086000 | 2023-06-09 10:31AM EDT | 86.00 | 6.40 | 6.20 | 6.30 | -0.07 | -1.08% | 5 | 149 | 98.44% |
| DIS230609C00087000 | 2023-06-09 10:42AM EDT | 87.00 | 5.15 | 5.10 | 5.20 | -0.22 | -4.10% | 34 | 533 | 72.07% |
| DIS230609C00088000 | 2023-06-09 10:40AM EDT | 88.00 | 4.25 | 4.20 | 4.20 | -0.29 | -6.39% | 56 | 1,204 | 67.19% |
| DIS230609C00089000 | 2023-06-09 10:39AM EDT | 89.00 | 3.25 | 3.10 | 3.20 | -0.20 | -5.80% | 17 | 860 | 54.49% |
| DIS230609C00090000 | 2023-06-09 10:41AM EDT | 90.00 | 2.26 | 2.15 | 2.20 | -0.36 | -13.74% | 129 | 3,137 | 41.21% |
| DIS230609C00091000 | 2023-06-09 10:41AM EDT | 91.00 | 1.20 | 1.22 | 1.29 | -0.44 | -26.83% | 290 | 2,043 | 33.01% |
| DIS230609C00092000 | 2023-06-09 10:42AM EDT | 92.00 | 0.35 | 0.36 | 0.39 | -0.48 | -57.83% | 1,937 | 6,172 | 18.95% |
| DIS230609C00093000 | 2023-06-09 10:43AM EDT | 93.00 | 0.06 | 0.07 | 0.08 | -0.28 | -82.35% | 6,167 | 10,117 | 19.73% |
| DIS230609C00094000 | 2023-06-09 10:42AM EDT | 94.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,158 | 5,944 | 25.39% |
| DIS230609C00095000 | 2023-06-09 10:43AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,007 | 6,372 | 32.81% |
| DIS230609C00096000 | 2023-06-09 10:43AM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 119 | 1,879 | 41.41% |
| DIS230609C00097000 | 2023-06-09 10:35AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 1,410 | 45.31% |
| DIS230609C00098000 | 2023-06-09 10:06AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,673 | 52.34% |
| DIS230609C00099000 | 2023-06-09 9:48AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,217 | 54.69% |
| DIS230609C00100000 | 2023-06-09 10:22AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,145 | 62.50% |
| DIS230609C00101000 | 2023-06-08 2:45PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,389 | 68.75% |
| DIS230609C00102000 | 2023-06-08 10:24AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 1,128 | 75.00% |
| DIS230609C00103000 | 2023-06-07 1:15PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 222 | 81.25% |
| DIS230609C00104000 | 2023-06-08 9:48AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 319 | 87.50% |
| DIS230609C00105000 | 2023-06-08 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 493 | 93.75% |
| DIS230609C00106000 | 2023-06-08 9:46AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 246 | 96.88% |
| DIS230609C00107000 | 2023-06-05 11:53AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 106.25% |
| DIS230609C00108000 | 2023-06-07 10:08AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 346 | 112.50% |
| DIS230609C00109000 | 2023-06-07 1:18PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 115.63% |
| DIS230609C00110000 | 2023-06-05 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 180 | 121.88% |
| DIS230609C00111000 | 2023-06-06 2:55PM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 40 | 125.00% |
| DIS230609C00112000 | 2023-05-18 1:45PM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 131.25% |
| DIS230609C00113000 | 2023-05-16 3:37PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 137.50% |
| DIS230609C00114000 | 2023-06-06 9:46AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 143.75% |
| DIS230609C00115000 | 2023-06-08 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 150.00% |
| DIS230609C00120000 | 2023-06-07 1:23PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 89 | 175.00% |
| DIS230609C00125000 | 2023-05-26 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 196.88% |
| DIS230609C00130000 | 2023-06-07 9:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 218.75% |
| DIS230609C00135000 | 2023-06-05 2:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 243.75% |
| DIS230609C00140000 | 2023-06-07 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 262.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00060000 | 2023-05-30 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 81 | 275.00% |
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 64 | 225.00% |
| DIS230609P00070000 | 2023-06-09 9:34AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 181.25% |
| DIS230609P00075000 | 2023-06-05 1:35PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 140.63% |
| DIS230609P00076000 | 2023-06-01 12:41PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| DIS230609P00077000 | 2023-06-02 12:26PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 46 | 125.00% |
| DIS230609P00078000 | 2023-06-08 11:49AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 131 | 115.63% |
| DIS230609P00079000 | 2023-06-05 10:53AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 191 | 106.25% |
| DIS230609P00080000 | 2023-06-09 9:44AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,030 | 98.44% |
| DIS230609P00081000 | 2023-06-07 9:51AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,084 | 90.63% |
| DIS230609P00082000 | 2023-06-08 11:23AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 537 | 84.38% |
| DIS230609P00083000 | 2023-06-07 1:44PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,827 | 75.00% |
| DIS230609P00084000 | 2023-06-08 12:15PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 1,342 | 68.75% |
| DIS230609P00085000 | 2023-06-09 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,205 | 59.38% |
| DIS230609P00086000 | 2023-06-09 10:42AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,807 | 53.13% |
| DIS230609P00087000 | 2023-06-09 10:42AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,869 | 48.44% |
| DIS230609P00088000 | 2023-06-09 9:59AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,009 | 39.84% |
| DIS230609P00089000 | 2023-06-09 10:10AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 2,550 | 31.25% |
| DIS230609P00090000 | 2023-06-09 10:41AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 97 | 6,738 | 25.00% |
| DIS230609P00091000 | 2023-06-09 10:43AM EDT | 91.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 596 | 2,701 | 17.19% |
| DIS230609P00092000 | 2023-06-09 10:41AM EDT | 92.00 | 0.19 | 0.21 | 0.23 | -0.09 | -32.14% | 1,999 | 4,643 | 13.28% |
| DIS230609P00093000 | 2023-06-09 10:41AM EDT | 93.00 | 0.91 | 0.87 | 0.91 | +0.18 | +24.66% | 287 | 1,732 | 0.00% |
| DIS230609P00094000 | 2023-06-09 10:41AM EDT | 94.00 | 1.81 | 1.82 | 1.87 | +0.23 | +14.56% | 127 | 187 | 0.00% |
| DIS230609P00095000 | 2023-06-09 10:42AM EDT | 95.00 | 2.82 | 2.80 | 2.86 | +0.31 | +12.35% | 113 | 644 | 0.00% |
| DIS230609P00096000 | 2023-06-09 10:06AM EDT | 96.00 | 3.45 | 3.80 | 3.80 | -0.15 | -4.17% | 11 | 140 | 0.00% |
| DIS230609P00097000 | 2023-06-08 3:56PM EDT | 97.00 | 4.50 | 4.70 | 4.80 | 0.00 | - | 3 | 18 | 0.00% |
| DIS230609P00098000 | 2023-06-05 12:14PM EDT | 98.00 | 7.48 | 5.70 | 5.80 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230609P00099000 | 2023-06-09 9:48AM EDT | 99.00 | 6.55 | 6.80 | 6.90 | -1.40 | -17.61% | 10 | 0 | 0.00% |
| DIS230609P00100000 | 2023-06-09 10:25AM EDT | 100.00 | 7.55 | 7.80 | 7.85 | -0.45 | -5.62% | 1 | 5 | 0.00% |
| DIS230609P00101000 | 2023-06-05 2:59PM EDT | 101.00 | 9.70 | 8.80 | 8.90 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230609P00102000 | 2023-05-25 3:16PM EDT | 102.00 | 13.65 | 9.70 | 9.80 | 0.00 | - | 55 | 0 | 0.00% |
| DIS230609P00103000 | 2023-06-02 12:57PM EDT | 103.00 | 12.00 | 10.70 | 10.85 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230609P00104000 | 2023-05-16 12:04PM EDT | 104.00 | 12.90 | 11.75 | 11.80 | 0.00 | - | 8 | 0 | 0.00% |
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 105.00 | 14.20 | 12.75 | 12.90 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230609P00106000 | 2023-05-11 12:21PM EDT | 106.00 | 12.90 | 13.70 | 13.80 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230609P00107000 | 2023-05-23 3:25PM EDT | 107.00 | 16.76 | 14.65 | 14.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00108000 | 2023-05-31 2:48PM EDT | 108.00 | 20.15 | 15.80 | 15.90 | 0.00 | - | 19 | 0 | 0.00% |
| DIS230609P00109000 | 2023-05-08 10:10AM EDT | 109.00 | 7.75 | 16.00 | 16.35 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 110.00 | 17.90 | 17.70 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00111000 | 2023-05-10 9:34AM EDT | 111.00 | 9.10 | 18.45 | 18.55 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00112000 | 2023-05-10 9:51AM EDT | 112.00 | 10.65 | 19.40 | 19.50 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00113000 | 2023-05-10 1:53PM EDT | 113.00 | 12.95 | 20.75 | 20.80 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00114000 | 2023-05-10 11:04AM EDT | 114.00 | 13.45 | 21.75 | 21.85 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00115000 | 2023-06-02 2:30PM EDT | 115.00 | 23.90 | 22.70 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 120.00 | 24.40 | 27.80 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230609P00125000 | 2023-05-30 10:32AM EDT | 125.00 | 37.30 | 32.70 | 32.80 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00130000 | 2023-06-09 9:50AM EDT | 130.00 | 37.60 | 37.80 | 37.85 | -4.65 | -11.01% | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.