Singapore markets closed
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,862.69 -37.42 (-0.96%) Dow
31,276.00 -162.26 (-0.52%) Nasdaq
11,320.35 -204.20 (-1.77%) BTC-USD
20,651.90 -159.70 (-0.77%) CMC Crypto 200
449.44 -0.62 (-0.14%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00075000 | 2022-06-24 3:54PM EDT | 75.00 | 22.71 | 23.10 | 23.80 | 0.00 | - | 10 | 11 | 168.16% |
| DIS220701C00080000 | 2022-06-28 9:31AM EDT | 80.00 | 19.00 | 18.35 | 18.90 | +2.50 | +15.15% | 5 | 8 | 147.17% |
| DIS220701C00085000 | 2022-06-24 2:36PM EDT | 85.00 | 12.60 | 13.20 | 13.75 | 0.00 | - | 26 | 14 | 104.10% |
| DIS220701C00087000 | 2022-06-24 3:50PM EDT | 87.00 | 12.45 | 11.35 | 11.75 | +1.64 | +15.17% | 1 | 12 | 95.31% |
| DIS220701C00088000 | 2022-06-28 10:17AM EDT | 88.00 | 11.85 | 10.55 | 10.85 | +3.50 | +41.92% | 7 | 112 | 95.80% |
| DIS220701C00089000 | 2022-06-28 9:30AM EDT | 89.00 | 10.45 | 9.60 | 9.75 | +2.94 | +39.15% | 1 | 128 | 87.70% |
| DIS220701C00090000 | 2022-06-28 10:17AM EDT | 90.00 | 10.15 | 8.50 | 8.80 | +3.70 | +57.36% | 11 | 513 | 79.59% |
| DIS220701C00091000 | 2022-06-28 10:52AM EDT | 91.00 | 8.65 | 7.45 | 7.80 | +2.85 | +49.14% | 2 | 103 | 71.48% |
| DIS220701C00092000 | 2022-06-28 9:53AM EDT | 92.00 | 8.23 | 6.65 | 6.90 | +3.35 | +68.65% | 8 | 272 | 70.07% |
| DIS220701C00093000 | 2022-06-28 10:53AM EDT | 93.00 | 6.80 | 5.65 | 5.90 | +2.80 | +70.00% | 7 | 684 | 62.50% |
| DIS220701C00094000 | 2022-06-28 11:17AM EDT | 94.00 | 5.57 | 4.80 | 4.95 | +2.57 | +85.67% | 22 | 640 | 58.01% |
| DIS220701C00095000 | 2022-06-28 11:04AM EDT | 95.00 | 5.35 | 3.90 | 4.10 | +2.97 | +124.79% | 111 | 1,090 | 53.47% |
| DIS220701C00096000 | 2022-06-28 11:23AM EDT | 96.00 | 3.25 | 3.00 | 3.10 | +1.35 | +71.05% | 371 | 883 | 47.31% |
| DIS220701C00097000 | 2022-06-28 11:28AM EDT | 97.00 | 2.45 | 2.43 | 2.51 | +1.07 | +77.54% | 392 | 1,371 | 47.95% |
| DIS220701C00098000 | 2022-06-28 11:30AM EDT | 98.00 | 1.80 | 1.80 | 1.88 | +0.84 | +87.50% | 732 | 1,429 | 45.56% |
| DIS220701C00099000 | 2022-06-28 11:30AM EDT | 99.00 | 1.29 | 1.27 | 1.33 | +0.64 | +98.46% | 860 | 1,561 | 43.12% |
| DIS220701C00100000 | 2022-06-28 11:32AM EDT | 100.00 | 0.89 | 0.85 | 0.89 | +0.45 | +102.27% | 5,431 | 3,569 | 41.02% |
| DIS220701C00101000 | 2022-06-28 11:33AM EDT | 101.00 | 0.59 | 0.56 | 0.60 | +0.31 | +110.71% | 3,850 | 1,558 | 40.53% |
| DIS220701C00102000 | 2022-06-28 11:32AM EDT | 102.00 | 0.36 | 0.35 | 0.37 | +0.21 | +140.00% | 4,069 | 1,401 | 39.45% |
| DIS220701C00103000 | 2022-06-28 11:32AM EDT | 103.00 | 0.23 | 0.22 | 0.24 | +0.13 | +130.00% | 2,889 | 1,056 | 39.75% |
| DIS220701C00104000 | 2022-06-28 11:31AM EDT | 104.00 | 0.14 | 0.13 | 0.14 | +0.08 | +133.33% | 798 | 391 | 39.26% |
| DIS220701C00105000 | 2022-06-28 11:31AM EDT | 105.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 3,526 | 864 | 40.82% |
| DIS220701C00106000 | 2022-06-28 11:25AM EDT | 106.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 217 | 440 | 42.19% |
| DIS220701C00107000 | 2022-06-28 11:25AM EDT | 107.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 67 | 347 | 43.75% |
| DIS220701C00108000 | 2022-06-28 11:14AM EDT | 108.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 636 | 1,761 | 45.70% |
| DIS220701C00109000 | 2022-06-28 11:22AM EDT | 109.00 | 0.04 | 0.02 | 0.03 | +0.03 | +300.00% | 55 | 401 | 47.27% |
| DIS220701C00110000 | 2022-06-28 10:52AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 528 | 852 | 50.78% |
| DIS220701C00111000 | 2022-06-28 10:34AM EDT | 111.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 21 | 275 | 51.56% |
| DIS220701C00112000 | 2022-06-28 11:07AM EDT | 112.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 32 | 357 | 52.34% |
| DIS220701C00113000 | 2022-06-28 10:32AM EDT | 113.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 114 | 53.13% |
| DIS220701C00114000 | 2022-06-28 9:45AM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 291 | 56.25% |
| DIS220701C00115000 | 2022-06-27 3:44PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 266 | 61.72% |
| DIS220701C00116000 | 2022-06-28 11:13AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 515 | 57.81% |
| DIS220701C00117000 | 2022-06-24 3:50PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 120 | 64.06% |
| DIS220701C00118000 | 2022-06-27 11:01AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 62.50% |
| DIS220701C00119000 | 2022-06-24 3:20PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 395 | 65.63% |
| DIS220701C00120000 | 2022-06-28 9:56AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 421 | 68.75% |
| DIS220701C00121000 | 2022-06-24 12:07PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 75.00% |
| DIS220701C00122000 | 2022-06-24 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 78.13% |
| DIS220701C00125000 | 2022-06-23 11:55AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 81.25% |
| DIS220701C00130000 | 2022-06-24 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,104 | 90.63% |
| DIS220701C00135000 | 2022-06-23 2:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 103.13% |
| DIS220701C00140000 | 2022-06-23 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 50.00% |
| DIS220701C00145000 | 2022-06-06 1:27PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 121.88% |
| DIS220701C00150000 | 2022-06-24 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 69 | 131.25% |
| DIS220701C00155000 | 2022-06-22 9:38AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 140.63% |
| DIS220701C00160000 | 2022-06-22 9:39AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 150.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00055000 | 2022-06-17 1:43PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 181.25% |
| DIS220701P00060000 | 2022-06-21 12:19PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 156.25% |
| DIS220701P00065000 | 2022-06-23 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DIS220701P00070000 | 2022-06-27 10:03AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 235 | 109.38% |
| DIS220701P00075000 | 2022-06-27 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 90.63% |
| DIS220701P00080000 | 2022-06-27 11:13AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 290 | 68.75% |
| DIS220701P00081000 | 2022-06-24 9:32AM EDT | 81.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 65.63% |
| DIS220701P00082000 | 2022-06-27 3:26PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 65.63% |
| DIS220701P00083000 | 2022-06-28 10:35AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 186 | 57.81% |
| DIS220701P00084000 | 2022-06-27 3:31PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 150 | 57.81% |
| DIS220701P00085000 | 2022-06-28 11:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 788 | 50.00% |
| DIS220701P00086000 | 2022-06-28 11:27AM EDT | 86.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 114 | 53.13% |
| DIS220701P00087000 | 2022-06-28 10:57AM EDT | 87.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 21 | 527 | 51.95% |
| DIS220701P00088000 | 2022-06-28 11:26AM EDT | 88.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 215 | 767 | 50.00% |
| DIS220701P00089000 | 2022-06-28 11:27AM EDT | 89.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 20 | 813 | 48.05% |
| DIS220701P00090000 | 2022-06-28 11:27AM EDT | 90.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 73 | 1,489 | 46.09% |
| DIS220701P00091000 | 2022-06-28 11:32AM EDT | 91.00 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 162 | 1,527 | 43.36% |
| DIS220701P00092000 | 2022-06-28 11:30AM EDT | 92.00 | 0.13 | 0.12 | 0.13 | -0.23 | -63.89% | 92 | 823 | 41.41% |
| DIS220701P00093000 | 2022-06-28 11:24AM EDT | 93.00 | 0.18 | 0.18 | 0.20 | -0.34 | -65.38% | 210 | 1,091 | 40.04% |
| DIS220701P00094000 | 2022-06-28 11:32AM EDT | 94.00 | 0.28 | 0.27 | 0.29 | -0.46 | -62.16% | 546 | 1,300 | 38.18% |
| DIS220701P00095000 | 2022-06-28 11:31AM EDT | 95.00 | 0.39 | 0.38 | 0.40 | -0.63 | -61.76% | 620 | 1,460 | 35.55% |
| DIS220701P00096000 | 2022-06-28 11:31AM EDT | 96.00 | 0.59 | 0.57 | 0.60 | -0.91 | -60.67% | 1,181 | 370 | 34.18% |
| DIS220701P00097000 | 2022-06-28 11:33AM EDT | 97.00 | 0.84 | 0.84 | 0.87 | -0.98 | -53.85% | 855 | 400 | 32.47% |
| DIS220701P00098000 | 2022-06-28 11:33AM EDT | 98.00 | 1.20 | 1.18 | 1.23 | -1.20 | -50.00% | 796 | 416 | 30.42% |
| DIS220701P00099000 | 2022-06-28 11:32AM EDT | 99.00 | 1.68 | 1.63 | 1.68 | -1.42 | -45.81% | 1,235 | 213 | 27.44% |
| DIS220701P00100000 | 2022-06-28 11:32AM EDT | 100.00 | 2.25 | 2.19 | 2.26 | -1.65 | -42.31% | 838 | 1,353 | 23.54% |
| DIS220701P00101000 | 2022-06-28 11:30AM EDT | 101.00 | 2.99 | 2.91 | 2.98 | -1.97 | -39.72% | 197 | 250 | 13.67% |
| DIS220701P00102000 | 2022-06-28 11:26AM EDT | 102.00 | 3.78 | 3.65 | 3.80 | -2.10 | -35.71% | 68 | 216 | 0.00% |
| DIS220701P00103000 | 2022-06-28 11:19AM EDT | 103.00 | 4.10 | 4.55 | 4.75 | -2.58 | -38.62% | 56 | 184 | 0.00% |
| DIS220701P00104000 | 2022-06-28 10:57AM EDT | 104.00 | 4.33 | 5.45 | 5.60 | -2.86 | -39.78% | 304 | 532 | 0.00% |
| DIS220701P00105000 | 2022-06-28 11:28AM EDT | 105.00 | 6.50 | 6.35 | 6.60 | -2.44 | -27.29% | 280 | 702 | 0.00% |
| DIS220701P00106000 | 2022-06-24 1:42PM EDT | 106.00 | 8.54 | 7.30 | 7.60 | 0.00 | - | 11 | 152 | 0.00% |
| DIS220701P00107000 | 2022-06-24 3:21PM EDT | 107.00 | 9.44 | 8.30 | 8.55 | 0.00 | - | 92 | 577 | 0.00% |
| DIS220701P00108000 | 2022-06-28 10:51AM EDT | 108.00 | 8.48 | 9.25 | 9.55 | -6.66 | -43.99% | 1 | 73 | 0.00% |
| DIS220701P00109000 | 2022-06-27 12:11PM EDT | 109.00 | 12.45 | 10.05 | 10.50 | 0.00 | - | 2 | 47 | 0.00% |
| DIS220701P00110000 | 2022-06-28 10:18AM EDT | 110.00 | 10.00 | 11.30 | 11.75 | -3.70 | -27.01% | 6 | 75 | 0.00% |
| DIS220701P00111000 | 2022-06-10 9:50AM EDT | 111.00 | 9.85 | 12.10 | 12.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00112000 | 2022-06-24 3:08PM EDT | 112.00 | 14.46 | 12.10 | 14.55 | 0.00 | - | 2 | 0 | 102.64% |
| DIS220701P00113000 | 2022-06-17 3:47PM EDT | 113.00 | 18.42 | 14.25 | 15.20 | 0.00 | - | 5 | 0 | 85.94% |
| DIS220701P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.27 | 15.25 | 15.65 | 0.00 | - | 3 | 1 | 0.00% |
| DIS220701P00115000 | 2022-06-22 9:40AM EDT | 115.00 | 22.53 | 16.25 | 17.30 | 0.00 | - | 1 | 1 | 101.56% |
| DIS220701P00116000 | 2022-06-01 1:02PM EDT | 116.00 | 8.70 | 17.10 | 17.65 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00117000 | 2022-06-13 10:15AM EDT | 117.00 | 21.29 | 18.20 | 18.80 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220701P00118000 | 2022-06-16 10:10AM EDT | 118.00 | 24.10 | 19.15 | 19.90 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220701P00120000 | 2022-06-21 11:24AM EDT | 120.00 | 25.50 | 21.25 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00121000 | 2022-06-07 10:33AM EDT | 121.00 | 14.15 | 22.20 | 23.15 | 0.00 | - | - | 0 | 111.52% |
| DIS220701P00122000 | 2022-06-13 3:12PM EDT | 122.00 | 26.15 | 23.30 | 23.60 | 0.00 | - | 37 | 0 | 0.00% |
| DIS220701P00125000 | 2022-06-23 10:54AM EDT | 125.00 | 31.60 | 26.00 | 27.40 | 0.00 | - | 1 | 0 | 148.14% |
| DIS220701P00130000 | 2022-06-17 3:59PM EDT | 130.00 | 35.69 | 31.25 | 32.80 | 0.00 | - | 1 | 0 | 118.75% |
| DIS220701P00135000 | 2022-06-06 3:18PM EDT | 135.00 | 27.22 | 36.15 | 37.25 | 0.00 | - | 3 | 0 | 168.75% |
| DIS220701P00140000 | 2022-06-03 10:40AM EDT | 140.00 | 31.36 | 40.85 | 42.15 | 0.00 | - | 3 | 0 | 170.70% |
| DIS220701P00145000 | 2022-05-27 10:29AM EDT | 145.00 | 36.65 | 46.95 | 47.70 | 0.00 | - | 1 | 0 | 206.45% |
| DIS220701P00150000 | 2022-06-08 3:03PM EDT | 150.00 | 42.80 | 50.25 | 52.30 | 0.00 | - | - | 0 | 217.58% |
| DIS220701P00155000 | 2022-05-27 12:05PM EDT | 155.00 | 46.95 | 56.95 | 57.70 | 0.00 | - | 5 | 0 | 233.59% |
| DIS220701P00160000 | 2022-05-19 2:00PM EDT | 160.00 | 56.05 | 65.10 | 66.05 | 0.00 | - | - | 0 | 419.63% |
© 2022 Yahoo. All rights reserved.
