Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,307.20 -102.20 (-0.53%) CMC Crypto 200
443.49 +0.06 (+0.01%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221007C00065000 | 2022-09-20 9:30AM EDT | 65.00 | 43.46 | 29.05 | 30.00 | 0.00 | - | 4 | 4 | 156.64% |
| DIS221007C00075000 | 2022-09-15 10:56AM EDT | 75.00 | 37.45 | 19.05 | 20.00 | 0.00 | - | 2 | 0 | 103.91% |
| DIS221007C00090000 | 2022-09-30 3:47PM EDT | 90.00 | 5.60 | 5.10 | 5.30 | -1.30 | -18.84% | 85 | 64 | 52.00% |
| DIS221007C00093000 | 2022-09-30 3:53PM EDT | 93.00 | 3.00 | 2.95 | 3.10 | -3.92 | -56.65% | 97 | 16 | 49.61% |
| DIS221007C00095000 | 2022-09-30 3:59PM EDT | 95.00 | 1.85 | 1.79 | 1.92 | -2.00 | -51.95% | 383 | 147 | 46.24% |
| DIS221007C00096000 | 2022-09-30 3:59PM EDT | 96.00 | 1.40 | 1.37 | 1.46 | -1.95 | -58.21% | 1,358 | 837 | 45.09% |
| DIS221007C00098000 | 2022-09-30 3:57PM EDT | 98.00 | 0.71 | 0.69 | 0.75 | -1.46 | -67.28% | 2,138 | 694 | 42.58% |
| DIS221007C00099000 | 2022-09-30 3:59PM EDT | 99.00 | 0.48 | 0.47 | 0.51 | -1.25 | -72.25% | 559 | 1,439 | 41.55% |
| DIS221007C00100000 | 2022-09-30 3:59PM EDT | 100.00 | 0.32 | 0.32 | 0.35 | -1.00 | -75.76% | 3,708 | 1,965 | 41.26% |
| DIS221007C00101000 | 2022-09-30 3:59PM EDT | 101.00 | 0.22 | 0.20 | 0.24 | -0.76 | -77.55% | 629 | 676 | 41.31% |
| DIS221007C00102000 | 2022-09-30 3:59PM EDT | 102.00 | 0.15 | 0.13 | 0.17 | -0.59 | -79.73% | 1,322 | 1,887 | 41.80% |
| DIS221007C00103000 | 2022-09-30 3:58PM EDT | 103.00 | 0.11 | 0.09 | 0.11 | -0.41 | -78.85% | 2,908 | 2,206 | 41.70% |
| DIS221007C00104000 | 2022-09-30 3:56PM EDT | 104.00 | 0.07 | 0.07 | 0.09 | -0.32 | -82.05% | 574 | 524 | 43.56% |
| DIS221007C00105000 | 2022-09-30 3:59PM EDT | 105.00 | 0.05 | 0.05 | 0.07 | -0.23 | -82.14% | 523 | 538 | 44.92% |
| DIS221007C00106000 | 2022-09-30 3:57PM EDT | 106.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 396 | 281 | 45.51% |
| DIS221007C00107000 | 2022-09-30 1:35PM EDT | 107.00 | 0.06 | 0.03 | 0.04 | -0.08 | -57.14% | 57 | 224 | 46.88% |
| DIS221007C00108000 | 2022-09-30 3:59PM EDT | 108.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 53 | 236 | 50.00% |
| DIS221007C00109000 | 2022-09-30 3:15PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 18 | 229 | 50.78% |
| DIS221007C00110000 | 2022-09-30 3:30PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 169 | 381 | 50.78% |
| DIS221007C00111000 | 2022-09-30 1:38PM EDT | 111.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 333 | 434 | 51.56% |
| DIS221007C00112000 | 2022-09-30 2:43PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 153 | 425 | 53.91% |
| DIS221007C00113000 | 2022-09-30 12:35PM EDT | 113.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 100 | 492 | 56.25% |
| DIS221007C00114000 | 2022-09-29 2:13PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 354 | 56.25% |
| DIS221007C00115000 | 2022-09-30 2:10PM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 22 | 575 | 60.94% |
| DIS221007C00116000 | 2022-09-30 3:19PM EDT | 116.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 706 | 63.28% |
| DIS221007C00117000 | 2022-09-30 9:36AM EDT | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 186 | 62.50% |
| DIS221007C00118000 | 2022-09-30 12:51PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 218 | 60.94% |
| DIS221007C00119000 | 2022-09-30 1:42PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 147 | 62.50% |
| DIS221007C00120000 | 2022-09-29 1:46PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 755 | 65.63% |
| DIS221007C00121000 | 2022-09-30 3:05PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 71.88% |
| DIS221007C00122000 | 2022-09-30 1:12PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,115 | 73.44% |
| DIS221007C00123000 | 2022-09-26 9:41AM EDT | 123.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 216 | 75.00% |
| DIS221007C00124000 | 2022-09-27 3:44PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 78.13% |
| DIS221007C00125000 | 2022-09-29 3:41PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 461 | 79.69% |
| DIS221007C00126000 | 2022-09-28 3:58PM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 193 | 76.56% |
| DIS221007C00127000 | 2022-09-21 12:52PM EDT | 127.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 54 | 84.38% |
| DIS221007C00128000 | 2022-09-28 10:39AM EDT | 128.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 141 | 85.94% |
| DIS221007C00129000 | 2022-09-23 12:34PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 717 | 87.50% |
| DIS221007C00130000 | 2022-09-30 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 129 | 89.06% |
| DIS221007C00135000 | 2022-09-23 10:42AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 93.75% |
| DIS221007C00140000 | 2022-09-22 11:17AM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 115.63% |
| DIS221007C00145000 | 2022-09-19 1:03PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 109.38% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221007P00065000 | 2022-09-28 1:49PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,000 | 1,011 | 114.06% |
| DIS221007P00070000 | 2022-09-30 3:33PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 25 | 43 | 93.75% |
| DIS221007P00075000 | 2022-09-30 12:00PM EDT | 75.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 52 | 112 | 75.78% |
| DIS221007P00080000 | 2022-09-30 3:58PM EDT | 80.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 82 | 855 | 59.38% |
| DIS221007P00085000 | 2022-09-30 3:58PM EDT | 85.00 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 129 | 265 | 51.95% |
| DIS221007P00090000 | 2022-09-30 3:59PM EDT | 90.00 | 0.70 | 0.65 | 0.70 | +0.25 | +55.56% | 570 | 471 | 47.27% |
| DIS221007P00093000 | 2022-09-30 3:57PM EDT | 93.00 | 1.53 | 1.43 | 1.53 | +0.61 | +66.30% | 290 | 563 | 44.43% |
| DIS221007P00094000 | 2022-09-30 3:59PM EDT | 94.00 | 1.94 | 1.83 | 1.93 | +0.84 | +76.36% | 2,667 | 245 | 43.41% |
| DIS221007P00095000 | 2022-09-30 3:59PM EDT | 95.00 | 2.41 | 2.30 | 2.40 | +1.00 | +70.92% | 554 | 927 | 42.29% |
| DIS221007P00096000 | 2022-09-30 3:57PM EDT | 96.00 | 2.90 | 2.80 | 2.93 | +1.12 | +62.92% | 920 | 781 | 40.77% |
| DIS221007P00097000 | 2022-09-30 3:59PM EDT | 97.00 | 3.53 | 3.40 | 3.60 | +1.41 | +66.51% | 281 | 1,088 | 40.58% |
| DIS221007P00098000 | 2022-09-30 3:59PM EDT | 98.00 | 4.30 | 4.10 | 4.30 | +1.68 | +64.12% | 406 | 1,084 | 39.36% |
| DIS221007P00099000 | 2022-09-30 3:20PM EDT | 99.00 | 5.08 | 4.80 | 5.20 | +1.88 | +58.75% | 66 | 1,072 | 42.14% |
| DIS221007P00100000 | 2022-09-30 3:56PM EDT | 100.00 | 5.90 | 5.70 | 6.05 | +2.16 | +57.75% | 241 | 854 | 42.38% |
| DIS221007P00101000 | 2022-09-30 3:50PM EDT | 101.00 | 6.40 | 6.60 | 6.95 | +2.50 | +64.10% | 349 | 544 | 43.07% |
| DIS221007P00102000 | 2022-09-30 3:24PM EDT | 102.00 | 6.87 | 7.45 | 7.95 | +1.82 | +36.04% | 10 | 386 | 47.46% |
| DIS221007P00103000 | 2022-09-30 12:56PM EDT | 103.00 | 6.50 | 8.45 | 8.85 | +0.55 | +9.24% | 54 | 725 | 46.39% |
| DIS221007P00104000 | 2022-09-29 2:11PM EDT | 104.00 | 7.51 | 9.40 | 9.90 | -0.39 | -4.94% | 3 | 117 | 53.13% |
| DIS221007P00105000 | 2022-09-30 3:49PM EDT | 105.00 | 10.10 | 10.40 | 10.85 | +2.21 | +28.01% | 47 | 159 | 53.91% |
| DIS221007P00106000 | 2022-09-30 3:50PM EDT | 106.00 | 11.20 | 11.35 | 11.80 | +1.80 | +19.15% | 8 | 116 | 53.91% |
| DIS221007P00107000 | 2022-09-30 3:49PM EDT | 107.00 | 12.11 | 12.45 | 12.75 | +2.65 | +28.01% | 111 | 236 | 52.54% |
| DIS221007P00108000 | 2022-09-30 3:40PM EDT | 108.00 | 12.97 | 13.35 | 13.85 | +2.27 | +21.21% | 3 | 426 | 64.65% |
| DIS221007P00109000 | 2022-09-29 2:51PM EDT | 109.00 | 11.90 | 14.35 | 14.85 | -0.30 | -2.46% | 1 | 119 | 68.16% |
| DIS221007P00110000 | 2022-09-30 1:24PM EDT | 110.00 | 13.45 | 15.35 | 15.90 | +0.58 | +4.51% | 5 | 410 | 75.10% |
| DIS221007P00111000 | 2022-09-30 3:21PM EDT | 111.00 | 15.70 | 16.35 | 16.85 | +1.55 | +10.95% | 53 | 126 | 74.80% |
| DIS221007P00112000 | 2022-09-30 9:36AM EDT | 112.00 | 16.00 | 17.35 | 17.90 | +0.50 | +3.23% | 1 | 166 | 81.84% |
| DIS221007P00113000 | 2022-09-30 12:02PM EDT | 113.00 | 16.53 | 18.35 | 18.90 | +2.88 | +21.10% | 1 | 205 | 85.16% |
| DIS221007P00114000 | 2022-09-28 3:48PM EDT | 114.00 | 14.40 | 19.15 | 20.00 | 0.00 | - | 415 | 14 | 95.31% |
| DIS221007P00115000 | 2022-09-30 9:44AM EDT | 115.00 | 18.99 | 20.15 | 20.95 | +1.44 | +8.21% | 1 | 17 | 95.31% |
| DIS221007P00116000 | 2022-09-28 1:45PM EDT | 116.00 | 17.10 | 21.10 | 22.05 | 0.00 | - | 25 | 0 | 105.08% |
| DIS221007P00117000 | 2022-09-28 11:40AM EDT | 117.00 | 19.05 | 22.15 | 23.00 | 0.00 | - | 5 | 0 | 105.08% |
| DIS221007P00118000 | 2022-09-23 9:39AM EDT | 118.00 | 17.35 | 23.05 | 24.05 | 0.00 | - | 1 | 0 | 111.52% |
| DIS221007P00119000 | 2022-09-26 10:17AM EDT | 119.00 | 18.78 | 23.95 | 25.05 | 0.00 | - | 2 | 0 | 114.75% |
| DIS221007P00120000 | 2022-09-27 11:35AM EDT | 120.00 | 22.20 | 25.15 | 26.10 | 0.00 | - | 1 | 0 | 121.09% |
| DIS221007P00121000 | 2022-09-14 2:05PM EDT | 121.00 | 9.65 | 26.05 | 27.20 | 0.00 | - | 8 | 0 | 130.08% |
| DIS221007P00122000 | 2022-09-30 12:54PM EDT | 122.00 | 25.20 | 27.20 | 28.00 | +1.90 | +8.15% | 1 | 0 | 120.51% |
| DIS221007P00123000 | 2022-09-14 11:40AM EDT | 123.00 | 11.93 | 28.05 | 29.25 | 0.00 | - | 4 | 0 | 139.26% |
| DIS221007P00124000 | 2022-09-16 10:00AM EDT | 124.00 | 16.25 | 29.15 | 30.25 | 0.00 | - | 2 | 0 | 87.50% |
| DIS221007P00125000 | 2022-09-30 12:02PM EDT | 125.00 | 28.49 | 30.05 | 31.00 | +1.92 | +7.23% | 1 | 0 | 129.30% |
| DIS221007P00126000 | 2022-09-16 3:49PM EDT | 126.00 | 17.86 | 31.05 | 32.25 | 0.00 | - | 10 | 0 | 148.63% |
| DIS221007P00128000 | 2022-09-12 2:24PM EDT | 128.00 | 12.20 | 33.00 | 34.10 | 0.00 | - | - | 0 | 145.12% |
| DIS221007P00130000 | 2022-09-21 2:30PM EDT | 130.00 | 24.50 | 33.85 | 36.45 | 0.00 | - | 1 | 0 | 171.48% |
| DIS221007P00135000 | 2022-09-23 10:27AM EDT | 135.00 | 35.35 | 40.15 | 41.30 | 0.00 | - | 11 | 0 | 119.14% |
| DIS221007P00145000 | 2022-09-01 10:16AM EDT | 145.00 | 34.45 | 50.05 | 51.50 | 0.00 | - | - | 0 | 151.17% |
| DIS221007P00150000 | 2022-09-15 12:36PM EDT | 150.00 | 37.80 | 55.00 | 56.30 | 0.00 | - | 1 | 0 | 215.63% |
| DIS221007P00155000 | 2022-09-12 12:57PM EDT | 155.00 | 39.00 | 60.05 | 61.25 | 0.00 | - | - | 0 | 223.54% |
© 2022 Yahoo. All rights reserved.
