Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,516.27 +137.09 (+0.64%) CMC Crypto 200
462.12 +8.22 (+1.81%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00055000 | 2022-06-23 1:04PM EDT | 55.00 | 38.90 | 43.50 | 45.05 | 0.00 | - | 7 | 46 | 58.91% |
| DIS230120C00060000 | 2022-06-24 12:51PM EDT | 60.00 | 39.80 | 39.30 | 40.00 | +3.20 | +8.74% | 3 | 493 | 55.05% |
| DIS230120C00065000 | 2022-06-17 11:47AM EDT | 65.00 | 32.24 | 34.75 | 35.55 | 0.00 | - | 1 | 308 | 51.76% |
| DIS230120C00070000 | 2022-06-23 3:53PM EDT | 70.00 | 27.80 | 30.35 | 31.15 | 0.00 | - | 6 | 360 | 50.96% |
| DIS230120C00075000 | 2022-06-23 3:53PM EDT | 75.00 | 23.75 | 26.25 | 26.85 | 0.00 | - | 11 | 214 | 47.41% |
| DIS230120C00080000 | 2022-06-24 2:48PM EDT | 80.00 | 22.43 | 22.25 | 22.85 | +2.43 | +12.15% | 3 | 404 | 44.72% |
| DIS230120C00085000 | 2022-06-23 1:43PM EDT | 85.00 | 19.40 | 18.65 | 19.15 | +4.40 | +29.33% | 1 | 218 | 42.52% |
| DIS230120C00090000 | 2022-06-24 3:56PM EDT | 90.00 | 15.50 | 15.25 | 15.85 | +2.50 | +19.23% | 93 | 2,624 | 40.91% |
| DIS230120C00095000 | 2022-06-24 2:40PM EDT | 95.00 | 12.30 | 12.25 | 12.80 | +2.35 | +23.62% | 53 | 1,170 | 39.16% |
| DIS230120C00100000 | 2022-06-24 3:57PM EDT | 100.00 | 9.70 | 9.65 | 10.00 | +1.50 | +18.29% | 165 | 3,231 | 37.21% |
| DIS230120C00105000 | 2022-06-24 2:40PM EDT | 105.00 | 7.40 | 7.40 | 7.75 | +1.10 | +17.46% | 391 | 2,648 | 36.01% |
| DIS230120C00110000 | 2022-06-24 3:27PM EDT | 110.00 | 5.63 | 5.60 | 5.90 | +0.98 | +21.08% | 143 | 2,859 | 35.02% |
| DIS230120C00115000 | 2022-06-24 2:53PM EDT | 115.00 | 4.05 | 4.10 | 4.45 | +0.81 | +25.00% | 57 | 5,148 | 34.35% |
| DIS230120C00120000 | 2022-06-24 3:27PM EDT | 120.00 | 3.05 | 3.00 | 3.20 | +0.60 | +24.49% | 367 | 9,275 | 33.33% |
| DIS230120C00125000 | 2022-06-24 3:30PM EDT | 125.00 | 2.22 | 2.14 | 2.34 | +0.45 | +25.42% | 814 | 4,205 | 32.89% |
| DIS230120C00130000 | 2022-06-24 3:46PM EDT | 130.00 | 1.60 | 1.54 | 1.68 | +0.28 | +21.21% | 277 | 4,531 | 32.46% |
| DIS230120C00135000 | 2022-06-24 2:48PM EDT | 135.00 | 1.18 | 1.08 | 1.26 | +0.28 | +31.11% | 23 | 4,667 | 32.57% |
| DIS230120C00140000 | 2022-06-24 3:46PM EDT | 140.00 | 0.86 | 0.84 | 0.90 | +0.19 | +28.36% | 149 | 9,832 | 32.34% |
| DIS230120C00145000 | 2022-06-24 3:47PM EDT | 145.00 | 0.64 | 0.59 | 0.71 | +0.14 | +28.00% | 54 | 5,358 | 32.86% |
| DIS230120C00150000 | 2022-06-24 3:57PM EDT | 150.00 | 0.50 | 0.47 | 0.53 | +0.08 | +19.05% | 318 | 17,070 | 32.98% |
| DIS230120C00155000 | 2022-06-24 3:58PM EDT | 155.00 | 0.39 | 0.34 | 0.40 | +0.09 | +30.00% | 80 | 6,551 | 33.15% |
| DIS230120C00160000 | 2022-06-24 3:21PM EDT | 160.00 | 0.28 | 0.28 | 0.29 | +0.03 | +12.00% | 77 | 10,240 | 33.11% |
| DIS230120C00165000 | 2022-06-24 3:34PM EDT | 165.00 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 38 | 4,022 | 33.74% |
| DIS230120C00170000 | 2022-06-24 3:12PM EDT | 170.00 | 0.19 | 0.19 | 0.22 | +0.03 | +18.75% | 16 | 10,202 | 34.86% |
| DIS230120C00175000 | 2022-06-24 3:06PM EDT | 175.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 35 | 6,777 | 35.01% |
| DIS230120C00180000 | 2022-06-24 3:42PM EDT | 180.00 | 0.15 | 0.13 | 0.15 | +0.04 | +36.36% | 110 | 21,314 | 35.79% |
| DIS230120C00185000 | 2022-06-24 2:27PM EDT | 185.00 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 510 | 4,790 | 36.43% |
| DIS230120C00190000 | 2022-06-24 10:51AM EDT | 190.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 1 | 12,447 | 37.31% |
| DIS230120C00195000 | 2022-06-24 2:10PM EDT | 195.00 | 0.08 | 0.03 | 0.11 | +0.03 | +60.00% | 53 | 4,627 | 38.14% |
| DIS230120C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 54 | 24,094 | 38.87% |
| DIS230120C00210000 | 2022-06-23 9:52AM EDT | 210.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 2 | 3,531 | 40.53% |
| DIS230120C00220000 | 2022-06-24 2:23PM EDT | 220.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 7 | 5,418 | 42.68% |
| DIS230120C00230000 | 2022-06-24 2:33PM EDT | 230.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 4,283 | 43.36% |
| DIS230120C00240000 | 2022-06-16 3:26PM EDT | 240.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 13 | 3,573 | 46.48% |
| DIS230120C00250000 | 2022-06-23 10:27AM EDT | 250.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 1 | 8,668 | 46.19% |
| DIS230120C00260000 | 2022-06-24 10:56AM EDT | 260.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 10 | 1,468 | 50.49% |
| DIS230120C00270000 | 2022-06-24 10:02AM EDT | 270.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 5 | 1,611 | 50.88% |
| DIS230120C00280000 | 2022-06-23 11:07AM EDT | 280.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 2,733 | 50.00% |
| DIS230120C00290000 | 2022-06-24 3:12PM EDT | 290.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 4 | 7,497 | 51.37% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00050000 | 2022-06-24 3:53PM EDT | 50.00 | 0.66 | 0.40 | 0.64 | +0.09 | +15.79% | 25 | 103 | 52.59% |
| DIS230120P00055000 | 2022-06-24 3:17PM EDT | 55.00 | 0.69 | 0.65 | 0.82 | -0.23 | -25.00% | 10 | 661 | 50.78% |
| DIS230120P00060000 | 2022-06-24 3:37PM EDT | 60.00 | 0.96 | 0.91 | 1.04 | -0.25 | -20.66% | 428 | 1,866 | 46.92% |
| DIS230120P00065000 | 2022-06-24 2:27PM EDT | 65.00 | 1.34 | 1.30 | 1.40 | -0.41 | -23.43% | 3 | 1,888 | 44.03% |
| DIS230120P00070000 | 2022-06-24 2:42PM EDT | 70.00 | 1.89 | 1.78 | 2.02 | -0.59 | -23.79% | 206 | 1,914 | 42.37% |
| DIS230120P00075000 | 2022-06-24 2:27PM EDT | 75.00 | 2.66 | 2.53 | 2.66 | -0.64 | -19.39% | 432 | 2,376 | 39.78% |
| DIS230120P00080000 | 2022-06-24 3:15PM EDT | 80.00 | 3.60 | 3.45 | 3.65 | -0.79 | -18.00% | 27 | 2,350 | 38.12% |
| DIS230120P00085000 | 2022-06-24 1:49PM EDT | 85.00 | 4.88 | 4.70 | 4.90 | -1.52 | -23.75% | 2 | 3,587 | 36.50% |
| DIS230120P00090000 | 2022-06-24 3:36PM EDT | 90.00 | 6.49 | 6.30 | 6.45 | -1.46 | -18.36% | 138 | 5,858 | 34.90% |
| DIS230120P00095000 | 2022-06-24 3:58PM EDT | 95.00 | 8.34 | 8.25 | 8.40 | -1.86 | -18.24% | 164 | 4,550 | 33.53% |
| DIS230120P00100000 | 2022-06-24 3:55PM EDT | 100.00 | 10.60 | 10.50 | 10.80 | -2.94 | -21.71% | 890 | 17,998 | 32.42% |
| DIS230120P00105000 | 2022-06-24 3:45PM EDT | 105.00 | 13.50 | 13.15 | 13.55 | -2.00 | -12.90% | 66 | 5,249 | 31.16% |
| DIS230120P00110000 | 2022-06-24 3:07PM EDT | 110.00 | 16.63 | 16.30 | 16.75 | -3.11 | -15.75% | 26 | 6,473 | 30.10% |
| DIS230120P00115000 | 2022-06-24 3:56PM EDT | 115.00 | 20.19 | 19.85 | 20.30 | -2.84 | -12.33% | 31 | 3,198 | 28.94% |
| DIS230120P00120000 | 2022-06-24 3:27PM EDT | 120.00 | 24.25 | 23.70 | 24.30 | -4.00 | -14.16% | 36 | 7,973 | 28.27% |
| DIS230120P00125000 | 2022-06-24 3:09PM EDT | 125.00 | 28.49 | 28.00 | 28.55 | -4.51 | -13.67% | 8 | 4,659 | 27.48% |
| DIS230120P00130000 | 2022-06-24 2:47PM EDT | 130.00 | 32.94 | 32.45 | 32.90 | -4.96 | -13.09% | 5 | 11,957 | 25.64% |
| DIS230120P00135000 | 2022-06-24 2:10PM EDT | 135.00 | 37.88 | 37.20 | 37.75 | -3.66 | -8.81% | 32 | 8,366 | 26.66% |
| DIS230120P00140000 | 2022-06-23 3:33PM EDT | 140.00 | 42.05 | 41.90 | 42.80 | -4.15 | -8.98% | 1 | 13,923 | 29.44% |
| DIS230120P00145000 | 2022-06-24 10:06AM EDT | 145.00 | 47.00 | 46.90 | 47.80 | -4.50 | -8.74% | 5 | 2,547 | 31.60% |
| DIS230120P00150000 | 2022-06-24 3:48PM EDT | 150.00 | 52.40 | 51.85 | 53.00 | -3.60 | -6.43% | 2 | 5,607 | 35.74% |
| DIS230120P00155000 | 2022-06-24 3:06PM EDT | 155.00 | 57.49 | 56.90 | 57.75 | -3.39 | -5.57% | 1 | 2,429 | 35.01% |
| DIS230120P00160000 | 2022-06-24 3:06PM EDT | 160.00 | 62.49 | 61.85 | 62.95 | -4.36 | -6.52% | 4 | 2,768 | 39.19% |
| DIS230120P00165000 | 2022-06-23 1:20PM EDT | 165.00 | 72.54 | 66.85 | 67.85 | 0.00 | - | 2 | 1,556 | 39.87% |
| DIS230120P00170000 | 2022-06-23 3:01PM EDT | 170.00 | 76.50 | 71.80 | 73.10 | 0.00 | - | 2 | 3,906 | 44.36% |
| DIS230120P00175000 | 2022-06-22 11:37AM EDT | 175.00 | 80.50 | 76.90 | 78.10 | 0.00 | - | 3 | 1,045 | 46.09% |
| DIS230120P00180000 | 2022-06-21 2:02PM EDT | 180.00 | 86.25 | 81.80 | 83.10 | 0.00 | - | 18 | 388 | 47.75% |
| DIS230120P00185000 | 2022-06-15 11:50AM EDT | 185.00 | 89.50 | 86.90 | 87.85 | 0.00 | - | 1 | 98 | 46.41% |
| DIS230120P00190000 | 2022-06-23 9:44AM EDT | 190.00 | 96.40 | 91.75 | 92.85 | 0.00 | - | 9 | 360 | 47.90% |
| DIS230120P00195000 | 2022-06-21 9:31AM EDT | 195.00 | 100.80 | 96.80 | 98.00 | 0.00 | - | 5 | 138 | 51.22% |
| DIS230120P00200000 | 2022-06-23 2:23PM EDT | 200.00 | 106.99 | 101.75 | 102.85 | 0.00 | - | 5 | 1,111 | 50.73% |
| DIS230120P00210000 | 2022-06-22 9:43AM EDT | 210.00 | 117.16 | 111.60 | 113.05 | 0.00 | - | 1 | 0 | 55.98% |
| DIS230120P00220000 | 2022-06-24 9:53AM EDT | 220.00 | 122.04 | 121.70 | 123.05 | -4.71 | -3.72% | 5 | 5 | 58.55% |
| DIS230120P00230000 | 2022-03-03 4:53PM EDT | 230.00 | 84.55 | 91.55 | 93.95 | 0.00 | - | 12 | 7 | 0.00% |
| DIS230120P00240000 | 2022-05-19 10:14AM EDT | 240.00 | 135.50 | 144.85 | 146.15 | 0.00 | - | 1 | 61 | 83.64% |
| DIS230120P00250000 | 2022-06-22 11:39AM EDT | 250.00 | 155.60 | 151.75 | 152.75 | 0.00 | - | 3 | 104 | 60.94% |
| DIS230120P00260000 | 2022-04-13 1:26PM EDT | 260.00 | 127.35 | 152.45 | 154.05 | 0.00 | - | 1 | 93 | 0.00% |
| 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 | 2022-04-20 3:38PM EDT | 290.00 | 165.00 | 187.00 | 188.55 | 0.00 | - | 4 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
