Singapore markets close in 33 minutes
Straits Times Index
3,294.66 +10.72 (+0.33%) Nikkei
27,772.93 +305.70 (+1.11%) Hang Seng
24,952.35 +824.50 (+3.42%) FTSE 100
7,617.67 +28.01 (+0.37%) BTC-USD
41,952.56 +601.13 (+1.45%) CMC Crypto 200
996.36 +1.61 (+0.16%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2022-01-18 1:36PM EST | 45.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220121C00050000 | 2022-01-18 10:15AM EST | 50.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220121C00055000 | 2022-01-19 2:19PM EST | 55.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220121C00060000 | 2022-01-19 10:15AM EST | 60.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220121C00065000 | 2022-01-18 3:37PM EST | 65.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220121C00070000 | 2022-01-19 2:11PM EST | 70.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS220121C00075000 | 2022-01-14 2:11PM EST | 75.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS220121C00080000 | 2022-01-19 3:13PM EST | 80.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS220121C00085000 | 2022-01-19 3:49PM EST | 85.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS220121C00090000 | 2022-01-19 2:39PM EST | 90.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS220121C00095000 | 2022-01-19 10:41AM EST | 95.00 | 55.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220121C00100000 | 2022-01-19 3:41PM EST | 100.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| DIS220121C00105000 | 2022-01-19 2:42PM EST | 105.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS220121C00110000 | 2022-01-19 1:25PM EST | 110.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS220121C00115000 | 2022-01-19 9:53AM EST | 115.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220121C00120000 | 2022-01-19 3:53PM EST | 120.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIS220121C00125000 | 2022-01-19 2:36PM EST | 125.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS220121C00130000 | 2022-01-19 3:56PM EST | 130.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| DIS220121C00135000 | 2022-01-19 3:56PM EST | 135.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| DIS220121C00137000 | 2022-01-18 12:28PM EST | 137.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS220121C00138000 | 2022-01-19 12:53PM EST | 138.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220121C00139000 | 2022-01-18 11:10AM EST | 139.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS220121C00140000 | 2022-01-19 2:03PM EST | 140.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS220121C00141000 | 2022-01-14 12:10PM EST | 141.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS220121C00142000 | 2022-01-19 10:06AM EST | 142.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220121C00143000 | 2022-01-19 9:46AM EST | 143.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220121C00144000 | 2022-01-19 3:40PM EST | 144.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS220121C00145000 | 2022-01-19 3:32PM EST | 145.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| DIS220121C00146000 | 2022-01-19 9:38AM EST | 146.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220121C00147000 | 2022-01-19 3:01PM EST | 147.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS220121C00148000 | 2022-01-19 2:05PM EST | 148.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| DIS220121C00149000 | 2022-01-19 3:16PM EST | 149.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| DIS220121C00150000 | 2022-01-19 3:59PM EST | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 0.00% |
| DIS220121C00152500 | 2022-01-19 3:59PM EST | 152.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11,790 | 0 | 6.25% |
| DIS220121C00155000 | 2022-01-19 3:59PM EST | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24,607 | 0 | 12.50% |
| DIS220121C00157500 | 2022-01-19 3:58PM EST | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,309 | 0 | 12.50% |
| DIS220121C00160000 | 2022-01-19 3:59PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,320 | 0 | 25.00% |
| DIS220121C00162500 | 2022-01-19 3:44PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| DIS220121C00165000 | 2022-01-19 3:56PM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 25.00% |
| DIS220121C00167500 | 2022-01-19 3:42PM EST | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| DIS220121C00170000 | 2022-01-19 3:58PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,422 | 0 | 50.00% |
| DIS220121C00172500 | 2022-01-19 2:28PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DIS220121C00175000 | 2022-01-19 3:24PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| DIS220121C00177500 | 2022-01-19 10:19AM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121C00180000 | 2022-01-19 2:18PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DIS220121C00185000 | 2022-01-19 3:25PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DIS220121C00190000 | 2022-01-19 3:12PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS220121C00195000 | 2022-01-19 12:30PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS220121C00200000 | 2022-01-19 3:30PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS220121C00205000 | 2022-01-10 12:59PM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS220121C00210000 | 2022-01-19 2:35PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS220121C00220000 | 2022-01-19 10:04AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS220121C00230000 | 2022-01-18 2:25PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121C00240000 | 2022-01-18 1:40PM EST | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS220121C00250000 | 2022-01-18 1:54PM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121C00260000 | 2021-12-31 9:58AM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121C00270000 | 2021-12-30 10:27AM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121C00280000 | 2022-01-06 10:02AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS220121C00290000 | 2022-01-19 9:31AM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2022-01-03 9:54AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS220121P00050000 | 2022-01-03 11:32AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS220121P00055000 | 2021-12-21 3:38PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| DIS220121P00060000 | 2021-12-21 3:37PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| DIS220121P00065000 | 2021-12-27 9:41AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS220121P00070000 | 2021-12-29 1:23PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS220121P00075000 | 2022-01-06 12:51PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DIS220121P00080000 | 2022-01-14 2:21PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121P00085000 | 2022-01-06 12:50PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS220121P00090000 | 2022-01-14 9:30AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121P00095000 | 2022-01-19 2:32PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS220121P00100000 | 2022-01-18 11:19AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121P00105000 | 2022-01-19 12:23PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121P00110000 | 2022-01-19 3:44PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121P00115000 | 2022-01-19 3:44PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS220121P00120000 | 2022-01-19 1:14PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS220121P00125000 | 2022-01-19 10:39AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| DIS220121P00130000 | 2022-01-19 2:00PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DIS220121P00135000 | 2022-01-19 3:38PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| DIS220121P00137000 | 2022-01-19 12:17PM EST | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DIS220121P00138000 | 2022-01-19 11:46AM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIS220121P00139000 | 2022-01-18 3:45PM EST | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| DIS220121P00140000 | 2022-01-19 3:41PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| DIS220121P00141000 | 2022-01-19 3:51PM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DIS220121P00142000 | 2022-01-19 2:34PM EST | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| DIS220121P00143000 | 2022-01-19 3:59PM EST | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| DIS220121P00144000 | 2022-01-19 3:33PM EST | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| DIS220121P00145000 | 2022-01-19 3:59PM EST | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,632 | 0 | 12.50% |
| DIS220121P00146000 | 2022-01-19 3:59PM EST | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| DIS220121P00147000 | 2022-01-19 3:59PM EST | 147.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| DIS220121P00148000 | 2022-01-19 3:59PM EST | 148.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 6.25% |
| DIS220121P00149000 | 2022-01-19 3:59PM EST | 149.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 3.13% |
| DIS220121P00150000 | 2022-01-19 3:59PM EST | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10,229 | 0 | 0.39% |
| DIS220121P00152500 | 2022-01-19 3:58PM EST | 152.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 0.00% |
| DIS220121P00155000 | 2022-01-19 3:56PM EST | 155.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 7,268 | 0 | 0.00% |
| DIS220121P00157500 | 2022-01-19 3:23PM EST | 157.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| DIS220121P00160000 | 2022-01-19 3:58PM EST | 160.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 0.00% |
| DIS220121P00162500 | 2022-01-19 2:20PM EST | 162.50 | 11.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DIS220121P00165000 | 2022-01-19 3:58PM EST | 165.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 0.00% |
| DIS220121P00167500 | 2022-01-18 1:34PM EST | 167.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS220121P00170000 | 2022-01-19 3:38PM EST | 170.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2,751 | 0 | 0.00% |
| DIS220121P00175000 | 2022-01-19 3:40PM EST | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| DIS220121P00177500 | 2022-01-18 12:02AM EST | 177.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220121P00180000 | 2022-01-19 3:36PM EST | 180.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| DIS220121P00185000 | 2022-01-19 3:58PM EST | 185.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| DIS220121P00190000 | 2022-01-19 2:32PM EST | 190.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220121P00195000 | 2022-01-18 11:37AM EST | 195.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220121P00200000 | 2022-01-18 9:59AM EST | 200.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220121P00210000 | 2022-01-12 1:22PM EST | 210.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220121P00220000 | 2021-12-08 10:00AM EST | 220.00 | 67.05 | 62.35 | 62.95 | 0.00 | - | 8 | 104 | 0.00% |
| DIS220121P00230000 | 2022-01-11 11:58AM EST | 230.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220121P00240000 | 2021-11-12 9:31AM EST | 240.00 | 77.15 | 89.05 | 89.85 | 0.00 | - | 1 | 6 | 0.00% |
| DIS220121P00250000 | 2021-11-18 2:21PM EST | 250.00 | 95.00 | 100.60 | 101.90 | 0.00 | - | 20 | 14 | 426.76% |
| DIS220121P00260000 | 2021-11-10 6:51AM EST | 260.00 | 86.10 | 106.95 | 107.55 | 0.00 | - | 50 | 27 | 0.00% |
| DIS220121P00270000 | 2021-11-10 6:51AM EST | 270.00 | 84.71 | 117.00 | 117.65 | 0.00 | - | 2 | 74 | 0.00% |
| DIS220121P00280000 | 2021-11-05 9:23AM EST | 280.00 | 105.35 | 133.05 | 134.50 | 0.00 | - | 1 | 0 | 627.44% |
| DIS220121P00290000 | 2021-11-10 6:51AM EST | 290.00 | 106.00 | 137.00 | 137.65 | 0.00 | - | 3 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
