Singapore markets closed
Straits Times Index
3,098.25 +56.96 (+1.87%) S&P 500
4,567.00 -88.27 (-1.90%) Dow
34,483.72 -652.22 (-1.86%) Nasdaq
15,537.69 -245.14 (-1.55%) BTC-USD
57,300.91 -831.33 (-1.43%) CMC Crypto 200
1,467.71 +24.94 (+1.73%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120C00060000 | 2021-11-30 2:36PM EST | 60.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| DIS230120C00065000 | 2021-11-30 12:32PM EST | 65.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 0.00% |
| DIS230120C00070000 | 2021-11-22 3:43PM EST | 70.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| DIS230120C00075000 | 2021-11-30 11:55AM EST | 75.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| DIS230120C00080000 | 2021-11-30 1:12PM EST | 80.00 | 66.33 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| DIS230120C00085000 | 2021-11-30 12:16PM EST | 85.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| DIS230120C00090000 | 2021-11-30 3:49PM EST | 90.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 226 | 813 | 0.00% |
| DIS230120C00095000 | 2021-11-30 12:15PM EST | 95.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 2 | 408 | 0.00% |
| DIS230120C00100000 | 2021-11-30 3:33PM EST | 100.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | 44 | 1,282 | 0.00% |
| DIS230120C00105000 | 2021-11-30 2:28PM EST | 105.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 0.00% |
| DIS230120C00110000 | 2021-11-30 3:49PM EST | 110.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 23 | 868 | 0.00% |
| DIS230120C00115000 | 2021-11-30 2:49PM EST | 115.00 | 36.28 | 0.00 | 0.00 | 0.00 | - | 15 | 1,444 | 0.00% |
| DIS230120C00120000 | 2021-11-30 3:02PM EST | 120.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 25 | 2,071 | 0.00% |
| DIS230120C00125000 | 2021-11-30 3:36PM EST | 125.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,544 | 0.00% |
| DIS230120C00130000 | 2021-11-30 3:54PM EST | 130.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 39 | 1,092 | 0.00% |
| DIS230120C00135000 | 2021-11-30 3:14PM EST | 135.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 11 | 902 | 0.00% |
| DIS230120C00140000 | 2021-11-30 3:59PM EST | 140.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 419 | 3,574 | 0.00% |
| DIS230120C00145000 | 2021-11-30 3:53PM EST | 145.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 343 | 1,333 | 0.03% |
| DIS230120C00150000 | 2021-11-30 3:59PM EST | 150.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 696 | 5,824 | 0.78% |
| DIS230120C00155000 | 2021-11-30 3:03PM EST | 155.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 42 | 1,724 | 1.56% |
| DIS230120C00160000 | 2021-11-30 3:45PM EST | 160.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 244 | 4,447 | 1.56% |
| DIS230120C00165000 | 2021-11-30 3:03PM EST | 165.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 86 | 2,287 | 3.13% |
| DIS230120C00170000 | 2021-11-30 3:59PM EST | 170.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 467 | 6,225 | 3.13% |
| DIS230120C00175000 | 2021-11-30 3:54PM EST | 175.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 92 | 6,002 | 3.13% |
| DIS230120C00180000 | 2021-11-30 3:40PM EST | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 753 | 4,991 | 3.13% |
| DIS230120C00185000 | 2021-11-30 3:27PM EST | 185.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 53 | 2,962 | 6.25% |
| DIS230120C00190000 | 2021-11-30 3:43PM EST | 190.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 420 | 14,162 | 6.25% |
| DIS230120C00195000 | 2021-11-30 3:41PM EST | 195.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 80 | 3,626 | 6.25% |
| DIS230120C00200000 | 2021-11-30 3:58PM EST | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 512 | 13,611 | 6.25% |
| DIS230120C00210000 | 2021-11-30 3:31PM EST | 210.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 22 | 2,625 | 6.25% |
| DIS230120C00220000 | 2021-11-30 2:59PM EST | 220.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 47 | 4,589 | 6.25% |
| DIS230120C00230000 | 2021-11-30 3:53PM EST | 230.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 159 | 3,783 | 6.25% |
| DIS230120C00240000 | 2021-11-30 3:47PM EST | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 110 | 3,130 | 12.50% |
| DIS230120C00250000 | 2021-11-30 3:21PM EST | 250.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 55 | 5,754 | 12.50% |
| DIS230120C00260000 | 2021-11-30 1:58PM EST | 260.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,195 | 12.50% |
| DIS230120C00270000 | 2021-11-30 2:44PM EST | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,814 | 12.50% |
| DIS230120C00280000 | 2021-11-30 2:48PM EST | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 153 | 2,546 | 12.50% |
| DIS230120C00290000 | 2021-11-30 3:52PM EST | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 259 | 6,307 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230120P00060000 | 2021-11-30 1:13PM EST | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 12.50% |
| DIS230120P00065000 | 2021-11-30 10:54AM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 12.50% |
| DIS230120P00070000 | 2021-11-30 2:05PM EST | 70.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 578 | 12.50% |
| DIS230120P00075000 | 2021-11-24 1:52PM EST | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 805 | 851 | 12.50% |
| DIS230120P00080000 | 2021-11-29 11:48AM EST | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 12.50% |
| DIS230120P00085000 | 2021-11-30 10:08AM EST | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| DIS230120P00090000 | 2021-11-30 3:40PM EST | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 611 | 12.50% |
| DIS230120P00095000 | 2021-11-30 9:44AM EST | 95.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 777 | 6.25% |
| DIS230120P00100000 | 2021-11-30 3:36PM EST | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 41 | 5,521 | 6.25% |
| DIS230120P00105000 | 2021-11-30 3:03PM EST | 105.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 2,664 | 6.25% |
| DIS230120P00110000 | 2021-11-30 3:04PM EST | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,800 | 6.25% |
| DIS230120P00115000 | 2021-11-30 3:14PM EST | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 64 | 1,725 | 6.25% |
| DIS230120P00120000 | 2021-11-30 2:34PM EST | 120.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 50 | 5,071 | 3.13% |
| DIS230120P00125000 | 2021-11-30 3:51PM EST | 125.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1,752 | 2,348 | 3.13% |
| DIS230120P00130000 | 2021-11-30 2:52PM EST | 130.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 477 | 8,800 | 3.13% |
| DIS230120P00135000 | 2021-11-30 2:54PM EST | 135.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1,122 | 7,226 | 1.56% |
| DIS230120P00140000 | 2021-11-30 3:59PM EST | 140.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 845 | 9,546 | 0.78% |
| DIS230120P00145000 | 2021-11-30 3:24PM EST | 145.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 115 | 4,753 | 0.00% |
| DIS230120P00150000 | 2021-11-30 3:57PM EST | 150.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1,392 | 10,227 | 0.00% |
| DIS230120P00155000 | 2021-11-30 1:57PM EST | 155.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4,026 | 0.00% |
| DIS230120P00160000 | 2021-11-30 12:39PM EST | 160.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1,011 | 10,269 | 0.00% |
| DIS230120P00165000 | 2021-11-30 3:36PM EST | 165.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 8,925 | 0.00% |
| DIS230120P00170000 | 2021-11-30 2:11PM EST | 170.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 4 | 5,395 | 0.00% |
| DIS230120P00175000 | 2021-11-30 2:37PM EST | 175.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,454 | 0.00% |
| DIS230120P00180000 | 2021-11-30 2:37PM EST | 180.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | 538 | 2,547 | 0.00% |
| DIS230120P00185000 | 2021-11-30 12:17PM EST | 185.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 0.00% |
| DIS230120P00190000 | 2021-11-30 12:42PM EST | 190.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,884 | 0.00% |
| DIS230120P00195000 | 2021-11-29 10:08AM EST | 195.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 4 | 550 | 0.00% |
| DIS230120P00200000 | 2021-11-30 11:00AM EST | 200.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,590 | 0.00% |
| DIS230120P00210000 | 2021-11-29 11:37AM EST | 210.00 | 67.86 | 0.00 | 0.00 | 0.00 | - | 12 | 311 | 0.00% |
| DIS230120P00220000 | 2021-11-30 3:29PM EST | 220.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 0.00% |
| DIS230120P00230000 | 2021-11-30 3:29PM EST | 230.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| DIS230120P00240000 | 2021-11-23 10:27AM EST | 240.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 13 | 170 | 0.00% |
| DIS230120P00250000 | 2021-11-23 1:19PM EST | 250.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 9 | 175 | 0.00% |
| DIS230120P00260000 | 2021-10-27 2:08PM EST | 260.00 | 90.85 | 111.50 | 113.05 | 0.00 | - | 2 | 181 | 0.00% |
| DIS230120P00270000 | 2021-11-17 1:38PM EST | 270.00 | 113.27 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| DIS230120P00280000 | 2021-11-30 10:54AM EST | 280.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 70 | 59 | 0.00% |
| DIS230120P00290000 | 2021-11-19 1:42PM EST | 290.00 | 145.60 | 0.00 | 0.00 | 0.00 | - | 30 | 140 | 0.00% |
© 2021 Yahoo. All rights reserved.
