Singapore markets open in 1 hour 4 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
23,712.30 +572.47 (+2.47%) CMC Crypto 200
538.70 +296.03 (+121.98%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217C00045000 | 2022-12-23 1:38PM EST | 45.00 | 42.70 | 58.35 | 58.85 | 0.00 | - | 2 | 6 | 0.00% |
| DIS230217C00050000 | 2023-01-13 3:15PM EST | 50.00 | 49.60 | 59.25 | 59.85 | 0.00 | - | 3 | 14 | 170.31% |
| DIS230217C00055000 | 2022-12-30 3:59PM EST | 55.00 | 32.45 | 54.30 | 54.85 | 0.00 | - | 1 | 1 | 154.69% |
| DIS230217C00060000 | 2023-01-30 1:36PM EST | 60.00 | 48.50 | 49.30 | 49.90 | 0.00 | - | 3 | 61 | 139.65% |
| DIS230217C00065000 | 2023-02-01 3:29PM EST | 65.00 | 44.40 | 44.30 | 44.90 | +0.85 | +1.95% | 4 | 39 | 123.05% |
| DIS230217C00070000 | 2023-01-20 11:27AM EST | 70.00 | 30.95 | 39.40 | 39.95 | 0.00 | - | 3 | 98 | 113.28% |
| DIS230217C00075000 | 2023-01-23 12:10PM EST | 75.00 | 29.90 | 34.35 | 34.90 | 0.00 | - | 6 | 2,711 | 94.73% |
| DIS230217C00080000 | 2023-01-31 3:57PM EST | 80.00 | 28.52 | 29.40 | 29.95 | 0.00 | - | 1 | 1,525 | 83.69% |
| DIS230217C00085000 | 2023-01-30 9:54AM EST | 85.00 | 24.04 | 24.50 | 24.95 | 0.00 | - | 4 | 1,834 | 72.27% |
| DIS230217C00088000 | 2023-01-27 2:25PM EST | 88.00 | 22.70 | 21.65 | 22.00 | 0.00 | - | 1 | 1 | 67.87% |
| DIS230217C00089000 | 2023-01-23 11:11AM EST | 89.00 | 17.02 | 20.70 | 21.00 | 0.00 | - | - | 1 | 65.92% |
| DIS230217C00090000 | 2023-02-01 2:54PM EST | 90.00 | 19.40 | 19.70 | 19.95 | +0.45 | +2.37% | 31 | 6,643 | 62.26% |
| DIS230217C00091000 | 2023-01-31 10:50AM EST | 91.00 | 17.64 | 18.70 | 19.05 | 0.00 | - | 1 | 5 | 61.04% |
| DIS230217C00092000 | 2023-01-30 11:03AM EST | 92.00 | 17.00 | 17.70 | 18.05 | 0.00 | - | 4 | 8 | 58.20% |
| DIS230217C00093000 | 2023-02-01 2:43PM EST | 93.00 | 16.00 | 16.75 | 17.10 | +0.60 | +3.90% | 9 | 21 | 56.84% |
| DIS230217C00094000 | 2023-02-01 3:34PM EST | 94.00 | 15.93 | 15.85 | 16.20 | +0.56 | +3.64% | 3 | 19 | 56.54% |
| DIS230217C00095000 | 2023-02-01 3:38PM EST | 95.00 | 15.35 | 14.85 | 15.15 | +1.55 | +11.23% | 60 | 7,795 | 52.98% |
| DIS230217C00096000 | 2023-02-01 2:33PM EST | 96.00 | 12.27 | 13.90 | 14.30 | -0.42 | -3.31% | 1 | 19 | 52.34% |
| DIS230217C00097000 | 2023-01-31 10:15AM EST | 97.00 | 11.90 | 13.05 | 13.35 | 0.00 | - | 1 | 56 | 51.42% |
| DIS230217C00098000 | 2023-01-31 2:14PM EST | 98.00 | 10.92 | 12.15 | 12.45 | -0.60 | -5.21% | 3 | 13 | 50.24% |
| DIS230217C00099000 | 2023-02-01 12:19PM EST | 99.00 | 9.85 | 11.30 | 11.60 | -0.85 | -7.94% | 3 | 27 | 52.25% |
| DIS230217C00100000 | 2023-02-01 3:47PM EST | 100.00 | 10.67 | 10.40 | 10.65 | +0.87 | +8.88% | 164 | 25,579 | 49.66% |
| DIS230217C00101000 | 2023-02-01 2:43PM EST | 101.00 | 8.90 | 9.55 | 9.80 | +0.30 | +3.49% | 34 | 76 | 48.49% |
| DIS230217C00102000 | 2023-02-01 3:29PM EST | 102.00 | 8.70 | 8.80 | 8.95 | +0.50 | +6.10% | 24 | 115 | 47.05% |
| DIS230217C00103000 | 2023-02-01 2:51PM EST | 103.00 | 7.61 | 8.00 | 8.20 | +0.21 | +2.84% | 48 | 130 | 46.68% |
| DIS230217C00104000 | 2023-02-01 11:20AM EST | 104.00 | 6.35 | 7.30 | 7.40 | -0.50 | -7.30% | 63 | 57 | 45.34% |
| DIS230217C00105000 | 2023-02-01 3:47PM EST | 105.00 | 6.50 | 6.50 | 6.70 | +0.65 | +11.11% | 129 | 8,740 | 44.87% |
| DIS230217C00106000 | 2023-01-31 2:01PM EST | 106.00 | 5.55 | 5.90 | 6.00 | +0.05 | +0.91% | 2 | 680 | 44.04% |
| DIS230217C00107000 | 2023-02-01 3:54PM EST | 107.00 | 5.10 | 5.25 | 5.35 | +0.40 | +8.51% | 20 | 448 | 43.41% |
| DIS230217C00108000 | 2023-02-01 3:54PM EST | 108.00 | 4.45 | 4.65 | 4.75 | +0.40 | +9.88% | 308 | 558 | 42.94% |
| DIS230217C00109000 | 2023-02-01 3:53PM EST | 109.00 | 3.95 | 4.10 | 4.20 | +0.50 | +14.49% | 590 | 936 | 42.58% |
| DIS230217C00110000 | 2023-02-01 3:59PM EST | 110.00 | 3.60 | 3.60 | 3.70 | +0.30 | +9.09% | 2,516 | 8,645 | 42.33% |
| DIS230217C00111000 | 2023-02-01 3:54PM EST | 111.00 | 3.05 | 3.10 | 3.20 | +0.28 | +10.11% | 47 | 651 | 41.68% |
| DIS230217C00115000 | 2023-02-01 3:52PM EST | 115.00 | 1.55 | 1.64 | 1.69 | +0.09 | +6.16% | 302 | 6,136 | 40.02% |
| DIS230217C00120000 | 2023-02-01 3:56PM EST | 120.00 | 0.65 | 0.64 | 0.67 | +0.11 | +20.37% | 433 | 5,498 | 39.16% |
| DIS230217C00125000 | 2023-02-01 3:55PM EST | 125.00 | 0.25 | 0.25 | 0.28 | +0.02 | +8.70% | 433 | 3,291 | 40.43% |
| DIS230217C00130000 | 2023-02-01 3:52PM EST | 130.00 | 0.11 | 0.12 | 0.13 | -0.01 | -8.33% | 144 | 13,575 | 42.68% |
| DIS230217C00135000 | 2023-02-01 3:40PM EST | 135.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 540 | 1,710 | 45.70% |
| DIS230217C00140000 | 2023-02-01 3:07PM EST | 140.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 20 | 1,371 | 50.00% |
| DIS230217C00145000 | 2023-01-30 12:47PM EST | 145.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 85 | 1,408 | 53.52% |
| DIS230217C00150000 | 2023-02-01 11:25AM EST | 150.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 15 | 1,847 | 57.81% |
| DIS230217C00155000 | 2023-02-01 3:38PM EST | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 525 | 58.59% |
| DIS230217C00160000 | 2023-01-31 3:46PM EST | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 86 | 2,052 | 60.94% |
| DIS230217C00165000 | 2023-01-27 2:50PM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 927 | 65.63% |
| DIS230217C00170000 | 2023-01-26 12:26PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 865 | 65.63% |
| DIS230217C00175000 | 2023-01-25 3:35PM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 498 | 76.56% |
| DIS230217C00180000 | 2023-01-24 10:20AM EST | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 631 | 82.81% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217P00045000 | 2023-01-23 9:31AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,921 | 131.25% |
| DIS230217P00050000 | 2023-01-26 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,954 | 118.75% |
| DIS230217P00055000 | 2023-01-23 3:04PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 922 | 103.13% |
| DIS230217P00060000 | 2023-02-01 3:52PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,833 | 90.63% |
| DIS230217P00065000 | 2023-02-01 10:20AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 691 | 2,204 | 79.69% |
| DIS230217P00070000 | 2023-02-01 1:53PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,308 | 68.75% |
| DIS230217P00075000 | 2023-02-01 3:52PM EST | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 56 | 12,915 | 69.53% |
| DIS230217P00080000 | 2023-02-01 3:37PM EST | 80.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 36 | 9,396 | 62.89% |
| DIS230217P00085000 | 2023-02-01 3:43PM EST | 85.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 150 | 9,707 | 57.23% |
| DIS230217P00088000 | 2023-02-01 3:22PM EST | 88.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 4 | 546 | 54.20% |
| DIS230217P00089000 | 2023-02-01 10:09AM EST | 89.00 | 0.21 | 0.13 | 0.17 | +0.03 | +16.67% | 7 | 258 | 52.44% |
| DIS230217P00090000 | 2023-02-01 3:38PM EST | 90.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 122 | 14,638 | 52.25% |
| DIS230217P00091000 | 2023-02-01 10:56AM EST | 91.00 | 0.27 | 0.21 | 0.22 | 0.00 | - | 7 | 300 | 50.98% |
| DIS230217P00092000 | 2023-02-01 2:00PM EST | 92.00 | 0.32 | 0.24 | 0.26 | +0.03 | +10.34% | 10 | 115 | 50.05% |
| DIS230217P00093000 | 2023-02-01 2:58PM EST | 93.00 | 0.32 | 0.28 | 0.30 | -0.03 | -8.57% | 5 | 1,169 | 49.41% |
| DIS230217P00094000 | 2023-02-01 3:44PM EST | 94.00 | 0.32 | 0.33 | 0.35 | -0.14 | -30.43% | 19 | 180 | 48.54% |
| DIS230217P00095000 | 2023-02-01 3:43PM EST | 95.00 | 0.37 | 0.38 | 0.40 | -0.11 | -22.92% | 354 | 11,084 | 47.41% |
| DIS230217P00096000 | 2023-01-31 2:31PM EST | 96.00 | 0.55 | 0.45 | 0.47 | 0.00 | - | 2 | 369 | 46.58% |
| DIS230217P00097000 | 2023-02-01 1:54PM EST | 97.00 | 0.62 | 0.52 | 0.57 | -0.03 | -4.62% | 21 | 287 | 46.24% |
| DIS230217P00098000 | 2023-02-01 3:36PM EST | 98.00 | 0.59 | 0.62 | 0.65 | -0.17 | -22.37% | 30 | 206 | 45.07% |
| DIS230217P00099000 | 2023-02-01 3:54PM EST | 99.00 | 0.79 | 0.74 | 0.75 | -0.11 | -12.22% | 29 | 485 | 44.09% |
| DIS230217P00100000 | 2023-02-01 3:54PM EST | 100.00 | 0.93 | 0.85 | 0.90 | -0.13 | -12.26% | 624 | 18,269 | 43.70% |
| DIS230217P00101000 | 2023-02-01 3:48PM EST | 101.00 | 1.04 | 1.01 | 1.06 | -0.28 | -21.21% | 196 | 653 | 43.12% |
| DIS230217P00102000 | 2023-02-01 2:43PM EST | 102.00 | 1.32 | 1.19 | 1.23 | -0.16 | -10.81% | 64 | 872 | 42.31% |
| DIS230217P00103000 | 2023-02-01 3:05PM EST | 103.00 | 1.46 | 1.42 | 1.46 | -0.31 | -17.51% | 63 | 1,045 | 42.02% |
| DIS230217P00104000 | 2023-02-01 3:51PM EST | 104.00 | 1.71 | 1.64 | 1.70 | -0.40 | -18.96% | 45 | 296 | 41.43% |
| DIS230217P00105000 | 2023-02-01 3:58PM EST | 105.00 | 1.98 | 1.92 | 2.00 | -0.33 | -14.29% | 186 | 3,087 | 41.19% |
| DIS230217P00106000 | 2023-02-01 3:37PM EST | 106.00 | 2.14 | 2.21 | 2.32 | -0.53 | -19.85% | 93 | 1,028 | 40.74% |
| DIS230217P00107000 | 2023-02-01 3:49PM EST | 107.00 | 2.62 | 2.59 | 2.65 | -0.47 | -15.21% | 75 | 433 | 39.99% |
| DIS230217P00108000 | 2023-02-01 3:28PM EST | 108.00 | 2.82 | 2.99 | 3.10 | -0.68 | -19.43% | 96 | 270 | 40.14% |
| DIS230217P00109000 | 2023-02-01 2:55PM EST | 109.00 | 3.70 | 3.40 | 3.50 | -0.35 | -8.64% | 295 | 305 | 39.28% |
| DIS230217P00110000 | 2023-02-01 3:40PM EST | 110.00 | 3.95 | 3.90 | 4.00 | -0.55 | -12.22% | 47 | 889 | 39.06% |
| DIS230217P00111000 | 2023-02-01 3:48PM EST | 111.00 | 4.45 | 4.45 | 4.55 | -0.55 | -11.00% | 22 | 258 | 38.89% |
| DIS230217P00115000 | 2023-02-01 2:00PM EST | 115.00 | 7.35 | 6.95 | 7.10 | -0.63 | -7.89% | 29 | 1,156 | 37.55% |
| DIS230217P00120000 | 2023-02-01 11:50AM EST | 120.00 | 11.72 | 10.90 | 11.15 | -0.20 | -1.68% | 1 | 1,071 | 36.67% |
| DIS230217P00125000 | 2023-02-01 2:51PM EST | 125.00 | 16.30 | 15.50 | 15.90 | -0.55 | -3.26% | 2 | 271 | 40.77% |
| DIS230217P00130000 | 2023-02-01 2:55PM EST | 130.00 | 21.09 | 20.50 | 20.80 | -1.06 | -4.79% | 2 | 2 | 45.70% |
| DIS230217P00135000 | 2022-12-21 10:20AM EST | 135.00 | 47.48 | 31.10 | 31.85 | 0.00 | - | 3 | 0 | 147.53% |
| DIS230217P00140000 | 2023-01-05 11:26AM EST | 140.00 | 49.10 | 30.20 | 31.00 | 0.00 | - | 1 | 0 | 69.63% |
| DIS230217P00145000 | 2022-11-30 10:27AM EST | 145.00 | 50.60 | 59.20 | 59.60 | 0.00 | - | 1 | 0 | 368.31% |
| DIS230217P00150000 | 2023-02-01 9:36AM EST | 150.00 | 42.35 | 40.30 | 41.00 | +0.30 | +0.71% | 1 | 0 | 60.16% |
| DIS230217P00155000 | 2023-02-01 3:51PM EST | 155.00 | 45.60 | 45.30 | 46.55 | -0.85 | -1.83% | 2 | 2 | 87.70% |
| DIS230217P00160000 | 2022-12-13 11:20AM EST | 160.00 | 64.80 | 59.80 | 60.25 | 0.00 | - | 15 | 0 | 244.19% |
| DIS230217P00165000 | 2023-01-11 11:36AM EST | 165.00 | 69.08 | 54.95 | 56.15 | 0.00 | - | 2 | 0 | 110.16% |
| DIS230217P00170000 | 2023-01-11 11:36AM EST | 170.00 | 74.11 | 60.20 | 60.95 | 0.00 | - | 2 | 0 | 107.13% |
| DIS230217P00175000 | 2022-10-31 12:00PM EST | 175.00 | 69.20 | 79.60 | 80.05 | 0.00 | - | - | 0 | 326.34% |
© 2023 Yahoo. All rights reserved.
