Singapore markets closed
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,810.17 -11.38 (-0.30%) Dow
30,939.76 -7.23 (-0.02%) Nasdaq
11,112.51 -69.03 (-0.62%) BTC-USD
20,109.38 -881.27 (-4.20%) CMC Crypto 200
433.62 -6.04 (-1.37%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220715C00055000 | 2022-05-18 1:29PM EDT | 55.00 | 50.37 | 39.75 | 40.15 | 0.00 | - | - | 1 | 120.51% |
| DIS220715C00060000 | 2022-05-13 12:41PM EDT | 60.00 | 47.75 | 39.35 | 40.05 | 0.00 | - | 6 | 9 | 256.93% |
| DIS220715C00065000 | 2022-06-16 11:10AM EDT | 65.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS220715C00070000 | 2022-06-28 12:41PM EDT | 70.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| DIS220715C00075000 | 2022-06-24 10:07AM EDT | 75.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| DIS220715C00080000 | 2022-06-28 10:01AM EDT | 80.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 0.00% |
| DIS220715C00085000 | 2022-06-28 11:30AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| DIS220715C00088000 | 2022-06-27 3:03PM EDT | 88.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 0.00% |
| DIS220715C00089000 | 2022-06-28 12:29PM EDT | 89.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| DIS220715C00090000 | 2022-06-28 2:35PM EDT | 90.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 240 | 632 | 0.00% |
| DIS220715C00091000 | 2022-06-28 3:49PM EDT | 91.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| DIS220715C00092000 | 2022-06-28 3:31PM EDT | 92.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 29 | 61 | 0.00% |
| DIS220715C00093000 | 2022-06-28 3:54PM EDT | 93.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 0.00% |
| DIS220715C00094000 | 2022-06-28 3:30PM EDT | 94.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 43 | 823 | 0.00% |
| DIS220715C00095000 | 2022-06-28 3:50PM EDT | 95.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 866 | 19,868 | 0.00% |
| DIS220715C00096000 | 2022-06-28 3:56PM EDT | 96.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 91 | 521 | 1.56% |
| DIS220715C00097000 | 2022-06-28 3:57PM EDT | 97.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 942 | 1,226 | 3.13% |
| DIS220715C00098000 | 2022-06-28 3:54PM EDT | 98.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 219 | 630 | 3.13% |
| DIS220715C00099000 | 2022-06-28 3:59PM EDT | 99.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 63 | 770 | 6.25% |
| DIS220715C00100000 | 2022-06-28 3:58PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,819 | 6,540 | 6.25% |
| DIS220715C00101000 | 2022-06-28 3:56PM EDT | 101.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 765 | 439 | 6.25% |
| DIS220715C00102000 | 2022-06-28 3:57PM EDT | 102.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 403 | 724 | 6.25% |
| DIS220715C00103000 | 2022-06-28 3:55PM EDT | 103.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 354 | 681 | 6.25% |
| DIS220715C00104000 | 2022-06-28 3:33PM EDT | 104.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 271 | 386 | 12.50% |
| DIS220715C00105000 | 2022-06-28 3:52PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,417 | 8,395 | 12.50% |
| DIS220715C00106000 | 2022-06-28 3:58PM EDT | 106.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 113 | 341 | 12.50% |
| DIS220715C00107000 | 2022-06-28 3:44PM EDT | 107.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 112 | 430 | 12.50% |
| DIS220715C00108000 | 2022-06-28 3:05PM EDT | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 77 | 417 | 12.50% |
| DIS220715C00110000 | 2022-06-28 3:55PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,598 | 13,254 | 12.50% |
| DIS220715C00115000 | 2022-06-28 3:57PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 5,646 | 25.00% |
| DIS220715C00120000 | 2022-06-28 3:38PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 5,191 | 25.00% |
| DIS220715C00125000 | 2022-06-28 2:49PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 5,778 | 25.00% |
| DIS220715C00130000 | 2022-06-28 3:50PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 4,274 | 25.00% |
| DIS220715C00135000 | 2022-06-28 12:29PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 6,199 | 25.00% |
| DIS220715C00140000 | 2022-06-28 2:56PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 3,109 | 50.00% |
| DIS220715C00145000 | 2022-06-28 12:45PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 1,998 | 50.00% |
| DIS220715C00150000 | 2022-06-24 3:12PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 13,289 | 50.00% |
| DIS220715C00155000 | 2022-06-24 2:13PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 2,882 | 50.00% |
| DIS220715C00160000 | 2022-06-27 2:07PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 3,214 | 50.00% |
| DIS220715C00165000 | 2022-06-28 1:04PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,756 | 50.00% |
| DIS220715C00170000 | 2022-06-28 2:11PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,801 | 50.00% |
| DIS220715C00175000 | 2022-06-27 9:32AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 50.00% |
| DIS220715C00180000 | 2022-06-23 9:35AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,928 | 50.00% |
| DIS220715C00185000 | 2022-06-27 10:36AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 665 | 50.00% |
| DIS220715C00190000 | 2022-06-27 9:32AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10,331 | 50.00% |
| DIS220715C00195000 | 2022-06-13 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 50.00% |
| DIS220715C00200000 | 2022-06-28 11:32AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,547 | 50.00% |
| DIS220715C00210000 | 2022-06-13 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 50.00% |
| DIS220715C00220000 | 2022-06-24 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,446 | 50.00% |
| DIS220715C00230000 | 2022-06-15 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,171 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220715P00055000 | 2022-06-27 9:32AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 432 | 50.00% |
| DIS220715P00060000 | 2022-06-27 3:12PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 495 | 50.00% |
| DIS220715P00065000 | 2022-06-28 3:11PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 50.00% |
| DIS220715P00070000 | 2022-06-28 3:27PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,095 | 25.00% |
| DIS220715P00075000 | 2022-06-28 3:56PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 791 | 25.00% |
| DIS220715P00080000 | 2022-06-28 3:38PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 1,499 | 25.00% |
| DIS220715P00085000 | 2022-06-28 3:50PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 101 | 4,555 | 12.50% |
| DIS220715P00088000 | 2022-06-28 3:50PM EDT | 88.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 1,799 | 6.25% |
| DIS220715P00089000 | 2022-06-28 3:58PM EDT | 89.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 44 | 468 | 6.25% |
| DIS220715P00090000 | 2022-06-28 3:59PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,395 | 5,941 | 6.25% |
| DIS220715P00091000 | 2022-06-28 2:50PM EDT | 91.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 33 | 299 | 6.25% |
| DIS220715P00092000 | 2022-06-28 3:58PM EDT | 92.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 469 | 3.13% |
| DIS220715P00093000 | 2022-06-28 3:25PM EDT | 93.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 112 | 1,020 | 3.13% |
| DIS220715P00094000 | 2022-06-28 3:37PM EDT | 94.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 63 | 565 | 1.56% |
| DIS220715P00095000 | 2022-06-28 3:58PM EDT | 95.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 293 | 20,881 | 0.10% |
| DIS220715P00096000 | 2022-06-28 3:56PM EDT | 96.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 64 | 732 | 0.00% |
| DIS220715P00097000 | 2022-06-28 3:59PM EDT | 97.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 82 | 135 | 0.00% |
| DIS220715P00098000 | 2022-06-28 3:18PM EDT | 98.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 99 | 268 | 0.00% |
| DIS220715P00099000 | 2022-06-28 3:59PM EDT | 99.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
| DIS220715P00100000 | 2022-06-28 3:51PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 777 | 8,401 | 0.00% |
| DIS220715P00101000 | 2022-06-28 10:55AM EDT | 101.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| DIS220715P00102000 | 2022-06-28 10:51AM EDT | 102.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| DIS220715P00103000 | 2022-06-28 10:03AM EDT | 103.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIS220715P00104000 | 2022-06-24 11:13AM EDT | 104.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| DIS220715P00105000 | 2022-06-28 3:59PM EDT | 105.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 207 | 7,829 | 0.00% |
| DIS220715P00106000 | 2022-06-28 12:23PM EDT | 106.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| DIS220715P00107000 | 2022-06-28 3:47PM EDT | 107.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIS220715P00108000 | 2022-06-28 11:40AM EDT | 108.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS220715P00110000 | 2022-06-28 3:51PM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 24 | 8,834 | 0.00% |
| DIS220715P00115000 | 2022-06-28 10:52AM EDT | 115.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2,011 | 0.00% |
| DIS220715P00120000 | 2022-06-28 12:05PM EDT | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 12 | 6,438 | 0.00% |
| DIS220715P00125000 | 2022-06-28 2:38PM EDT | 125.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 12 | 1,233 | 0.00% |
| DIS220715P00130000 | 2022-06-28 3:47PM EDT | 130.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 38 | 2,620 | 0.00% |
| DIS220715P00135000 | 2022-06-28 11:04AM EDT | 135.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,093 | 0.00% |
| DIS220715P00140000 | 2022-06-28 11:04AM EDT | 140.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,383 | 0.00% |
| DIS220715P00145000 | 2022-06-28 12:35PM EDT | 145.00 | 47.46 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| DIS220715P00150000 | 2022-06-28 10:55AM EDT | 150.00 | 50.39 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| DIS220715P00155000 | 2022-06-23 11:54AM EDT | 155.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| DIS220715P00160000 | 2022-06-24 1:42PM EDT | 160.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS220715P00165000 | 2022-06-22 3:36PM EDT | 165.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220715P00170000 | 2022-06-23 9:35AM EDT | 170.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220715P00175000 | 2022-06-21 11:36AM EDT | 175.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 0.00% |
| DIS220715P00180000 | 2022-05-25 11:04AM EDT | 180.00 | 77.45 | 81.90 | 83.30 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220715P00185000 | 2022-06-13 12:06PM EDT | 185.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| DIS220715P00190000 | 2022-05-16 9:46AM EDT | 190.00 | 83.21 | 93.70 | 94.65 | 0.00 | - | 6 | 0 | 0.00% |
| DIS220715P00195000 | 2022-05-02 9:41AM EDT | 195.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220715P00200000 | 2022-06-02 10:09AM EDT | 200.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220715P00220000 | 2021-12-23 12:41PM EDT | 220.00 | 67.45 | 80.60 | 84.65 | 0.00 | - | 4 | 4 | 0.00% |
| DIS220715P00230000 | 2022-02-09 3:54PM EDT | 230.00 | 83.35 | 97.35 | 99.00 | 0.00 | - | 13 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
