Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,899.09 -242.87 (-1.05%) CMC Crypto 200
526.14 -10.72 (-2.00%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00070000 | 2023-02-02 3:48PM EST | 70.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DIS230210C00075000 | 2023-01-25 10:41AM EST | 75.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIS230210C00078000 | 2023-01-11 11:18AM EST | 78.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS230210C00079000 | 2023-01-11 11:18AM EST | 79.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS230210C00080000 | 2023-01-31 10:09AM EST | 80.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS230210C00082000 | 2023-01-24 10:56AM EST | 82.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIS230210C00083000 | 2023-01-27 12:49PM EST | 83.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS230210C00084000 | 2023-01-20 2:35PM EST | 84.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIS230210C00085000 | 2023-02-03 2:38PM EST | 85.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| DIS230210C00086000 | 2023-02-03 3:41PM EST | 86.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 21 | 89 | 0.00% |
| DIS230210C00087000 | 2023-02-03 2:55PM EST | 87.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| DIS230210C00088000 | 2023-01-20 2:31PM EST | 88.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| DIS230210C00089000 | 2023-02-03 3:43PM EST | 89.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 0.00% |
| DIS230210C00090000 | 2023-02-03 3:55PM EST | 90.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 33 | 126 | 0.00% |
| DIS230210C00091000 | 2023-02-03 3:59PM EST | 91.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 0.00% |
| DIS230210C00092000 | 2023-02-03 2:49PM EST | 92.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 77 | 209 | 0.00% |
| DIS230210C00093000 | 2023-02-03 3:49PM EST | 93.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 40 | 206 | 0.00% |
| DIS230210C00094000 | 2023-02-03 3:52PM EST | 94.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 54 | 157 | 0.00% |
| DIS230210C00095000 | 2023-02-03 3:27PM EST | 95.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 19 | 437 | 0.00% |
| DIS230210C00096000 | 2023-02-03 3:38PM EST | 96.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 37 | 209 | 0.00% |
| DIS230210C00097000 | 2023-02-03 3:58PM EST | 97.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 31 | 458 | 0.00% |
| DIS230210C00098000 | 2023-02-03 2:46PM EST | 98.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 8 | 299 | 0.00% |
| DIS230210C00099000 | 2023-02-03 3:59PM EST | 99.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 0.00% |
| DIS230210C00100000 | 2023-02-03 3:58PM EST | 100.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 217 | 817 | 0.00% |
| DIS230210C00101000 | 2023-02-03 1:44PM EST | 101.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 85 | 268 | 0.00% |
| DIS230210C00102000 | 2023-02-03 3:13PM EST | 102.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 34 | 260 | 0.00% |
| DIS230210C00103000 | 2023-02-03 3:43PM EST | 103.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 734 | 0.00% |
| DIS230210C00104000 | 2023-02-03 3:32PM EST | 104.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 48 | 455 | 0.00% |
| DIS230210C00105000 | 2023-02-03 3:50PM EST | 105.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 167 | 1,021 | 0.00% |
| DIS230210C00106000 | 2023-02-03 3:51PM EST | 106.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 30 | 424 | 0.00% |
| DIS230210C00107000 | 2023-02-03 3:46PM EST | 107.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 70 | 384 | 0.00% |
| DIS230210C00108000 | 2023-02-03 3:52PM EST | 108.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 171 | 2,028 | 0.00% |
| DIS230210C00109000 | 2023-02-03 3:48PM EST | 109.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 183 | 1,547 | 0.00% |
| DIS230210C00110000 | 2023-02-03 3:59PM EST | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,217 | 3,185 | 0.00% |
| DIS230210C00111000 | 2023-02-03 3:59PM EST | 111.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 771 | 2,193 | 0.78% |
| DIS230210C00112000 | 2023-02-03 3:58PM EST | 112.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5,097 | 3,880 | 3.13% |
| DIS230210C00113000 | 2023-02-03 3:56PM EST | 113.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1,397 | 2,237 | 6.25% |
| DIS230210C00114000 | 2023-02-03 3:59PM EST | 114.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 560 | 712 | 6.25% |
| DIS230210C00115000 | 2023-02-03 3:59PM EST | 115.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4,148 | 2,837 | 6.25% |
| DIS230210C00116000 | 2023-02-03 3:59PM EST | 116.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 642 | 2,430 | 12.50% |
| DIS230210C00117000 | 2023-02-03 3:55PM EST | 117.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 534 | 920 | 12.50% |
| DIS230210C00118000 | 2023-02-03 3:59PM EST | 118.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 484 | 730 | 12.50% |
| DIS230210C00119000 | 2023-02-03 3:59PM EST | 119.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 294 | 556 | 12.50% |
| DIS230210C00120000 | 2023-02-03 3:59PM EST | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,150 | 3,652 | 12.50% |
| DIS230210C00121000 | 2023-02-03 3:59PM EST | 121.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 256 | 289 | 12.50% |
| DIS230210C00122000 | 2023-02-03 3:59PM EST | 122.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 208 | 263 | 25.00% |
| DIS230210C00123000 | 2023-02-03 3:55PM EST | 123.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 147 | 224 | 25.00% |
| DIS230210C00124000 | 2023-02-03 3:59PM EST | 124.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 564 | 424 | 25.00% |
| DIS230210C00125000 | 2023-02-03 3:59PM EST | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 665 | 873 | 25.00% |
| DIS230210C00126000 | 2023-02-03 3:52PM EST | 126.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 97 | 25.00% |
| DIS230210C00127000 | 2023-02-03 2:24PM EST | 127.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 25.00% |
| DIS230210C00128000 | 2023-02-03 3:59PM EST | 128.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 25.00% |
| DIS230210C00129000 | 2023-02-03 3:24PM EST | 129.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 33 | 25.00% |
| DIS230210C00130000 | 2023-02-03 3:50PM EST | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 295 | 794 | 25.00% |
| DIS230210C00135000 | 2023-02-03 3:56PM EST | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 473 | 1,352 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210P00060000 | 2023-01-20 3:42PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 154 | 50.00% |
| DIS230210P00065000 | 2023-01-26 12:22PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
| DIS230210P00070000 | 2023-01-31 2:36PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 50.00% |
| DIS230210P00073000 | 2023-01-31 2:36PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,287 | 50.00% |
| DIS230210P00074000 | 2023-01-31 2:35PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| DIS230210P00075000 | 2023-02-03 1:29PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| DIS230210P00076000 | 2023-01-31 2:35PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 50.00% |
| DIS230210P00077000 | 2023-01-30 12:17PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| DIS230210P00078000 | 2023-01-31 11:43AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 50.00% |
| DIS230210P00079000 | 2023-01-31 1:11PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 50.00% |
| DIS230210P00080000 | 2023-02-02 11:15AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 324 | 50.00% |
| DIS230210P00081000 | 2023-02-02 11:44AM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| DIS230210P00082000 | 2023-02-03 9:48AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| DIS230210P00083000 | 2023-01-31 11:00AM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 222 | 50.00% |
| DIS230210P00084000 | 2023-02-01 2:34PM EST | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 693 | 50.00% |
| DIS230210P00085000 | 2023-02-03 3:58PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 257 | 50.00% |
| DIS230210P00086000 | 2023-02-02 1:44PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 290 | 50.00% |
| DIS230210P00087000 | 2023-02-03 2:21PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 378 | 50.00% |
| DIS230210P00088000 | 2023-02-03 1:14PM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 268 | 50.00% |
| DIS230210P00089000 | 2023-02-03 3:36PM EST | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 305 | 50.00% |
| DIS230210P00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 186 | 1,627 | 50.00% |
| DIS230210P00091000 | 2023-02-03 3:58PM EST | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 118 | 349 | 50.00% |
| DIS230210P00092000 | 2023-02-03 3:37PM EST | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 712 | 25.00% |
| DIS230210P00093000 | 2023-02-03 3:47PM EST | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 629 | 25.00% |
| DIS230210P00094000 | 2023-02-03 3:56PM EST | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 309 | 25.00% |
| DIS230210P00095000 | 2023-02-03 3:58PM EST | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 364 | 592 | 25.00% |
| DIS230210P00096000 | 2023-02-03 3:42PM EST | 96.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 421 | 343 | 25.00% |
| DIS230210P00097000 | 2023-02-03 3:59PM EST | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 419 | 25.00% |
| DIS230210P00098000 | 2023-02-03 3:52PM EST | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 260 | 816 | 25.00% |
| DIS230210P00099000 | 2023-02-03 3:56PM EST | 99.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 183 | 602 | 25.00% |
| DIS230210P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 376 | 1,508 | 25.00% |
| DIS230210P00101000 | 2023-02-03 3:56PM EST | 101.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 312 | 726 | 25.00% |
| DIS230210P00102000 | 2023-02-03 3:58PM EST | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 151 | 961 | 12.50% |
| DIS230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 346 | 937 | 12.50% |
| DIS230210P00104000 | 2023-02-03 3:59PM EST | 104.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 411 | 615 | 12.50% |
| DIS230210P00105000 | 2023-02-03 3:59PM EST | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 820 | 1,950 | 12.50% |
| DIS230210P00106000 | 2023-02-03 3:59PM EST | 106.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 431 | 557 | 12.50% |
| DIS230210P00107000 | 2023-02-03 3:59PM EST | 107.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 961 | 977 | 6.25% |
| DIS230210P00108000 | 2023-02-03 3:59PM EST | 108.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 470 | 803 | 6.25% |
| DIS230210P00109000 | 2023-02-03 3:54PM EST | 109.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 264 | 494 | 3.13% |
| DIS230210P00110000 | 2023-02-03 3:59PM EST | 110.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 517 | 1,154 | 1.56% |
| DIS230210P00111000 | 2023-02-03 3:59PM EST | 111.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,197 | 1,242 | 0.00% |
| DIS230210P00112000 | 2023-02-03 3:58PM EST | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 799 | 774 | 0.00% |
| DIS230210P00113000 | 2023-02-03 3:55PM EST | 113.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 300 | 938 | 0.00% |
| DIS230210P00114000 | 2023-02-03 3:17PM EST | 114.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 133 | 239 | 0.00% |
| DIS230210P00115000 | 2023-02-03 3:52PM EST | 115.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 36 | 1,299 | 0.00% |
| DIS230210P00116000 | 2023-02-03 2:22PM EST | 116.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 40 | 84 | 0.00% |
| DIS230210P00117000 | 2023-02-03 2:48PM EST | 117.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 57 | 131 | 0.00% |
| DIS230210P00118000 | 2023-02-03 3:31PM EST | 118.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 0.00% |
| DIS230210P00119000 | 2023-02-03 2:37PM EST | 119.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 39 | 165 | 0.00% |
| DIS230210P00120000 | 2023-02-03 2:38PM EST | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 242 | 422 | 0.00% |
| DIS230210P00121000 | 2023-02-03 2:54PM EST | 121.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| DIS230210P00122000 | 2023-02-03 3:26PM EST | 122.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 7 | 180 | 0.00% |
| DIS230210P00123000 | 2023-02-03 3:40PM EST | 123.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 0.00% |
| DIS230210P00124000 | 2023-02-02 3:03PM EST | 124.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| DIS230210P00125000 | 2023-02-03 11:15AM EST | 125.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| DIS230210P00126000 | 2023-02-03 3:09PM EST | 126.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| DIS230210P00127000 | 2023-02-03 3:52PM EST | 127.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DIS230210P00128000 | 2023-02-03 3:53PM EST | 128.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 0.00% |
| DIS230210P00129000 | 2023-02-03 3:17PM EST | 129.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIS230210P00130000 | 2023-02-03 3:51PM EST | 130.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.
