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
19,305.02 -91.78 (-0.47%) 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:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00050000 | 2022-09-29 1:40PM EDT | 50.00 | 47.76 | 44.65 | 45.75 | 0.00 | - | 1 | 41 | 77.37% |
| DIS230120C00055000 | 2022-08-12 9:39AM EDT | 55.00 | 66.48 | 60.35 | 61.75 | 0.00 | - | 3 | 34 | 258.47% |
| DIS230120C00060000 | 2022-09-30 11:39AM EDT | 60.00 | 38.25 | 35.25 | 36.15 | -1.15 | -2.92% | 5 | 449 | 65.72% |
| DIS230120C00065000 | 2022-09-30 3:50PM EDT | 65.00 | 31.35 | 30.75 | 31.40 | -12.65 | -28.75% | 1 | 315 | 60.75% |
| DIS230120C00070000 | 2022-09-30 1:06PM EDT | 70.00 | 28.70 | 26.35 | 26.80 | -0.70 | -2.38% | 2 | 457 | 56.27% |
| DIS230120C00075000 | 2022-09-30 3:46PM EDT | 75.00 | 22.79 | 22.05 | 22.65 | -1.58 | -6.48% | 1 | 455 | 53.00% |
| DIS230120C00080000 | 2022-09-30 9:32AM EDT | 80.00 | 18.55 | 18.05 | 18.65 | -2.07 | -10.04% | 5 | 655 | 51.78% |
| DIS230120C00085000 | 2022-09-30 12:58PM EDT | 85.00 | 16.43 | 14.40 | 14.90 | -0.32 | -1.91% | 19 | 402 | 48.42% |
| DIS230120C00090000 | 2022-09-30 1:08PM EDT | 90.00 | 12.79 | 11.15 | 11.60 | -0.50 | -3.76% | 34 | 2,724 | 45.86% |
| DIS230120C00095000 | 2022-09-30 3:50PM EDT | 95.00 | 8.44 | 8.40 | 8.60 | -1.91 | -18.45% | 77 | 1,809 | 42.98% |
| DIS230120C00100000 | 2022-09-30 3:46PM EDT | 100.00 | 6.40 | 6.05 | 6.20 | -1.40 | -17.95% | 248 | 5,634 | 41.00% |
| DIS230120C00105000 | 2022-09-30 3:43PM EDT | 105.00 | 4.50 | 4.20 | 4.45 | -0.70 | -13.46% | 166 | 4,402 | 40.13% |
| DIS230120C00110000 | 2022-09-30 3:56PM EDT | 110.00 | 2.93 | 2.86 | 3.00 | -0.87 | -22.89% | 86 | 6,493 | 38.75% |
| DIS230120C00115000 | 2022-09-30 3:59PM EDT | 115.00 | 1.95 | 1.92 | 2.01 | -0.72 | -26.97% | 74 | 10,487 | 38.01% |
| DIS230120C00120000 | 2022-09-30 3:46PM EDT | 120.00 | 1.39 | 1.26 | 1.36 | -0.38 | -21.47% | 603 | 13,817 | 37.79% |
| DIS230120C00125000 | 2022-09-30 3:58PM EDT | 125.00 | 0.90 | 0.86 | 0.93 | -0.31 | -25.62% | 57 | 6,818 | 37.89% |
| DIS230120C00130000 | 2022-09-30 3:57PM EDT | 130.00 | 0.60 | 0.60 | 0.65 | -0.24 | -28.57% | 139 | 8,447 | 38.23% |
| DIS230120C00135000 | 2022-09-30 3:37PM EDT | 135.00 | 0.47 | 0.40 | 0.48 | -0.12 | -20.34% | 48 | 10,809 | 39.01% |
| DIS230120C00140000 | 2022-09-30 3:21PM EDT | 140.00 | 0.33 | 0.31 | 0.36 | -0.11 | -25.00% | 110 | 13,831 | 39.80% |
| DIS230120C00145000 | 2022-09-30 3:49PM EDT | 145.00 | 0.27 | 0.23 | 0.27 | -0.02 | -6.90% | 29 | 9,899 | 40.53% |
| DIS230120C00150000 | 2022-09-30 3:53PM EDT | 150.00 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 111 | 19,212 | 41.99% |
| DIS230120C00155000 | 2022-09-30 3:58PM EDT | 155.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 36 | 6,989 | 43.07% |
| DIS230120C00160000 | 2022-09-30 3:26PM EDT | 160.00 | 0.15 | 0.09 | 0.15 | -0.01 | -6.25% | 19 | 8,967 | 43.85% |
| DIS230120C00165000 | 2022-09-29 3:54PM EDT | 165.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 59 | 4,883 | 45.90% |
| DIS230120C00170000 | 2022-09-30 12:39PM EDT | 170.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 69 | 10,946 | 47.07% |
| DIS230120C00175000 | 2022-09-30 3:46PM EDT | 175.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 93 | 7,978 | 48.44% |
| DIS230120C00180000 | 2022-09-30 3:20PM EDT | 180.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 4 | 21,677 | 49.71% |
| DIS230120C00185000 | 2022-09-30 2:53PM EDT | 185.00 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 1 | 5,508 | 50.88% |
| DIS230120C00190000 | 2022-09-30 9:39AM EDT | 190.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 7 | 12,341 | 50.39% |
| DIS230120C00195000 | 2022-09-30 12:03PM EDT | 195.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 3 | 4,459 | 51.17% |
| DIS230120C00200000 | 2022-09-30 2:21PM EDT | 200.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 367 | 23,178 | 51.56% |
| DIS230120C00210000 | 2022-09-27 11:11AM EDT | 210.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 7 | 3,533 | 53.91% |
| DIS230120C00220000 | 2022-09-27 12:02PM EDT | 220.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 5,452 | 56.64% |
| DIS230120C00230000 | 2022-09-30 1:21PM EDT | 230.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 4,632 | 56.84% |
| DIS230120C00240000 | 2022-09-29 9:30AM EDT | 240.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 3,593 | 57.03% |
| DIS230120C00250000 | 2022-09-29 11:26AM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 7,361 | 60.55% |
| DIS230120C00260000 | 2022-09-30 3:30PM EDT | 260.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 2,536 | 61.33% |
| DIS230120C00270000 | 2022-09-29 2:46PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 1,611 | 61.72% |
| DIS230120C00280000 | 2022-09-29 10:31AM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2,997 | 66.41% |
| DIS230120C00290000 | 2022-09-28 11:20AM EDT | 290.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 8,470 | 67.19% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00050000 | 2022-09-30 3:47PM EDT | 50.00 | 0.24 | 0.23 | 0.28 | +0.03 | +14.29% | 42 | 751 | 60.74% |
| DIS230120P00055000 | 2022-09-30 2:29PM EDT | 55.00 | 0.35 | 0.37 | 0.43 | 0.00 | - | 62 | 753 | 57.18% |
| DIS230120P00060000 | 2022-09-30 3:35PM EDT | 60.00 | 0.59 | 0.58 | 0.64 | +0.10 | +20.41% | 161 | 2,271 | 53.76% |
| DIS230120P00065000 | 2022-09-30 3:39PM EDT | 65.00 | 0.91 | 0.92 | 0.96 | +0.07 | +8.33% | 186 | 6,394 | 50.93% |
| DIS230120P00070000 | 2022-09-30 3:44PM EDT | 70.00 | 1.37 | 1.37 | 1.48 | +0.17 | +14.17% | 105 | 4,292 | 48.95% |
| DIS230120P00075000 | 2022-09-30 3:53PM EDT | 75.00 | 2.08 | 2.03 | 2.17 | +0.18 | +9.47% | 533 | 2,914 | 46.44% |
| DIS230120P00080000 | 2022-09-30 3:59PM EDT | 80.00 | 3.05 | 2.93 | 3.15 | +0.35 | +12.96% | 123 | 3,633 | 44.29% |
| DIS230120P00085000 | 2022-09-30 3:59PM EDT | 85.00 | 4.30 | 4.20 | 4.40 | +0.45 | +11.69% | 358 | 7,724 | 41.90% |
| DIS230120P00090000 | 2022-09-30 3:53PM EDT | 90.00 | 5.90 | 5.90 | 6.05 | +0.90 | +18.00% | 162 | 7,422 | 39.70% |
| DIS230120P00095000 | 2022-09-30 3:42PM EDT | 95.00 | 7.80 | 8.00 | 8.20 | +0.75 | +10.64% | 92 | 9,195 | 37.82% |
| DIS230120P00100000 | 2022-09-30 3:58PM EDT | 100.00 | 10.72 | 10.60 | 10.85 | +1.27 | +13.44% | 112 | 20,451 | 36.02% |
| DIS230120P00105000 | 2022-09-30 1:44PM EDT | 105.00 | 14.00 | 13.75 | 14.10 | +2.89 | +26.01% | 9 | 6,454 | 34.78% |
| DIS230120P00110000 | 2022-09-30 3:27PM EDT | 110.00 | 17.05 | 17.35 | 17.80 | +1.55 | +10.00% | 56 | 8,254 | 33.50% |
| DIS230120P00115000 | 2022-09-30 11:00AM EDT | 115.00 | 19.95 | 21.55 | 22.15 | +0.79 | +4.12% | 2 | 3,850 | 34.22% |
| DIS230120P00120000 | 2022-09-30 2:57PM EDT | 120.00 | 25.44 | 25.90 | 26.50 | +1.94 | +8.26% | 9 | 8,683 | 32.96% |
| DIS230120P00125000 | 2022-09-30 2:41PM EDT | 125.00 | 29.56 | 30.60 | 31.30 | +0.94 | +3.28% | 7 | 5,600 | 34.52% |
| DIS230120P00130000 | 2022-09-30 3:21PM EDT | 130.00 | 34.78 | 35.10 | 35.80 | +1.30 | +3.88% | 10 | 11,080 | 28.57% |
| DIS230120P00135000 | 2022-09-30 11:00AM EDT | 135.00 | 38.50 | 40.05 | 41.15 | +0.21 | +0.55% | 1 | 7,128 | 39.09% |
| DIS230120P00140000 | 2022-09-30 3:26PM EDT | 140.00 | 44.60 | 45.20 | 46.20 | +1.40 | +3.24% | 1,050 | 4,377 | 42.92% |
| DIS230120P00145000 | 2022-09-28 3:30PM EDT | 145.00 | 45.65 | 50.05 | 51.20 | 0.00 | - | 4,526 | 1,295 | 45.80% |
| DIS230120P00150000 | 2022-09-30 3:33PM EDT | 150.00 | 54.55 | 55.30 | 56.20 | +2.30 | +4.40% | 2,350 | 1,597 | 48.54% |
| DIS230120P00155000 | 2022-09-30 3:26PM EDT | 155.00 | 59.80 | 60.40 | 61.15 | +3.55 | +6.31% | 945 | 639 | 50.24% |
| DIS230120P00160000 | 2022-09-30 3:33PM EDT | 160.00 | 64.60 | 65.40 | 66.05 | +2.25 | +3.61% | 2,070 | 1,529 | 50.64% |
| DIS230120P00165000 | 2022-09-30 3:33PM EDT | 165.00 | 69.92 | 70.40 | 71.00 | +2.27 | +3.36% | 2,187 | 1,210 | 51.76% |
| DIS230120P00170000 | 2022-09-30 3:33PM EDT | 170.00 | 74.40 | 75.30 | 76.00 | +3.95 | +5.61% | 1,145 | 653 | 53.96% |
| DIS230120P00175000 | 2022-09-30 3:26PM EDT | 175.00 | 79.70 | 80.35 | 81.05 | +3.95 | +5.21% | 120 | 82 | 57.32% |
| DIS230120P00180000 | 2022-09-30 3:26PM EDT | 180.00 | 84.70 | 85.30 | 85.95 | +2.60 | +3.17% | 590 | 296 | 56.69% |
| DIS230120P00185000 | 2022-09-28 1:46PM EDT | 185.00 | 85.80 | 90.05 | 91.30 | 0.00 | - | 50 | 35 | 66.75% |
| DIS230120P00190000 | 2022-09-30 3:26PM EDT | 190.00 | 94.65 | 95.30 | 95.85 | +4.55 | +5.05% | 120 | 210 | 56.93% |
| DIS230120P00195000 | 2022-09-21 10:19AM EDT | 195.00 | 89.00 | 99.90 | 101.40 | 0.00 | - | 4 | 2 | 72.56% |
| DIS230120P00200000 | 2022-09-30 3:33PM EDT | 200.00 | 104.45 | 105.35 | 106.10 | +2.60 | +2.55% | 1,890 | 1,001 | 52.73% |
| DIS230120P00210000 | 2022-06-22 9:43AM EDT | 210.00 | 117.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230120P00220000 | 2022-08-04 9:45AM EDT | 220.00 | 111.12 | 108.10 | 109.85 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230120P00230000 | 2022-07-22 10:59AM EDT | 230.00 | 126.30 | 109.50 | 110.85 | 0.00 | - | 4 | 3 | 0.00% |
| DIS230120P00240000 | 2022-09-30 3:26PM EDT | 240.00 | 144.75 | 145.20 | 145.95 | +3.65 | +2.59% | 112 | 58 | 76.27% |
| DIS230120P00250000 | 2022-09-28 1:46PM EDT | 250.00 | 150.85 | 155.05 | 156.35 | 0.00 | - | 25 | 18 | 62.70% |
| DIS230120P00260000 | 2022-09-14 3:42PM EDT | 260.00 | 148.15 | 164.85 | 166.40 | 0.00 | - | 125 | 0 | 93.65% |
| DIS230120P00270000 | 2022-04-06 9:34AM EDT | 270.00 | 136.53 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DIS230120P00280000 | 2022-03-17 12:00PM EDT | 280.00 | 142.50 | 148.00 | 150.75 | 0.00 | - | 6 | 15 | 0.00% |
| DIS230120P00290000 | 2022-09-30 1:32PM EDT | 290.00 | 193.40 | 194.95 | 196.30 | +19.20 | +11.02% | 1 | 1 | 99.02% |
© 2022 Yahoo. All rights reserved.
