Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,130.24 +15.16 (+0.49%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.10 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,197.75 -95.92 (-0.50%) CMC Crypto 200
443.49 +0.06 (+0.01%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217C00050000 | 2022-09-26 10:48AM EDT | 50.00 | 50.40 | 45.00 | 46.15 | 0.00 | - | 2 | 3 | 75.39% |
| DIS230217C00060000 | 2022-08-22 1:00PM EDT | 60.00 | 57.80 | 45.50 | 46.50 | 0.00 | - | 1 | 1 | 139.06% |
| DIS230217C00070000 | 2022-09-30 10:52AM EDT | 70.00 | 29.09 | 27.00 | 27.50 | -7.71 | -20.95% | 1 | 1 | 55.48% |
| DIS230217C00075000 | 2022-09-29 11:26AM EDT | 75.00 | 24.90 | 22.80 | 23.50 | -1.25 | -4.78% | 1 | 11 | 52.53% |
| DIS230217C00080000 | 2022-09-27 2:41PM EDT | 80.00 | 21.05 | 19.05 | 19.50 | 0.00 | - | 1 | 15 | 50.94% |
| DIS230217C00085000 | 2022-09-30 12:06PM EDT | 85.00 | 17.40 | 15.55 | 16.05 | -1.85 | -9.61% | 30 | 68 | 48.90% |
| DIS230217C00090000 | 2022-09-30 1:53PM EDT | 90.00 | 13.60 | 12.30 | 12.75 | -0.55 | -3.89% | 7 | 167 | 46.18% |
| DIS230217C00095000 | 2022-09-30 3:58PM EDT | 95.00 | 9.67 | 9.55 | 9.85 | -1.93 | -16.64% | 29 | 95 | 43.81% |
| DIS230217C00100000 | 2022-09-30 3:50PM EDT | 100.00 | 7.48 | 7.30 | 7.50 | -0.92 | -10.95% | 30 | 244 | 42.27% |
| DIS230217C00105000 | 2022-09-30 3:53PM EDT | 105.00 | 5.45 | 5.30 | 5.55 | -1.00 | -15.50% | 247 | 739 | 40.86% |
| DIS230217C00110000 | 2022-09-30 3:54PM EDT | 110.00 | 4.00 | 3.80 | 4.15 | -0.90 | -18.37% | 154 | 1,901 | 40.38% |
| DIS230217C00115000 | 2022-09-30 3:43PM EDT | 115.00 | 2.87 | 2.74 | 2.91 | -0.83 | -22.43% | 27 | 2,420 | 39.16% |
| DIS230217C00120000 | 2022-09-30 3:38PM EDT | 120.00 | 2.05 | 1.95 | 2.10 | -0.59 | -22.35% | 163 | 1,450 | 38.84% |
| DIS230217C00125000 | 2022-09-30 3:31PM EDT | 125.00 | 1.62 | 1.37 | 1.50 | -0.22 | -11.96% | 235 | 839 | 38.60% |
| DIS230217C00130000 | 2022-09-30 3:27PM EDT | 130.00 | 1.12 | 1.00 | 1.09 | -0.27 | -19.42% | 10 | 2,266 | 38.67% |
| DIS230217C00135000 | 2022-09-30 3:36PM EDT | 135.00 | 0.76 | 0.70 | 0.80 | -0.18 | -19.15% | 135 | 1,153 | 38.87% |
| DIS230217C00140000 | 2022-09-29 12:10PM EDT | 140.00 | 0.73 | 0.51 | 0.60 | 0.00 | - | 3 | 1,457 | 39.26% |
| DIS230217C00145000 | 2022-09-28 11:19AM EDT | 145.00 | 0.55 | 0.38 | 0.46 | 0.00 | - | 1 | 408 | 39.77% |
| DIS230217C00150000 | 2022-09-30 10:45AM EDT | 150.00 | 0.32 | 0.29 | 0.37 | -0.04 | -11.11% | 9 | 558 | 40.58% |
| DIS230217C00155000 | 2022-09-29 11:10AM EDT | 155.00 | 0.32 | 0.22 | 0.29 | 0.00 | - | 25 | 363 | 41.11% |
| DIS230217C00160000 | 2022-09-29 9:32AM EDT | 160.00 | 0.28 | 0.17 | 0.25 | 0.00 | - | 1 | 1,944 | 42.19% |
| DIS230217C00165000 | 2022-09-23 9:46AM EDT | 165.00 | 0.23 | 0.13 | 0.21 | 0.00 | - | 1 | 626 | 43.07% |
| DIS230217C00170000 | 2022-09-16 11:32AM EDT | 170.00 | 0.33 | 0.11 | 0.17 | 0.00 | - | 20 | 224 | 43.56% |
| DIS230217C00175000 | 2022-09-29 9:32AM EDT | 175.00 | 0.16 | 0.09 | 0.16 | 0.00 | - | 1 | 17 | 44.97% |
| DIS230217C00180000 | 2022-09-30 2:39PM EDT | 180.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 26 | 45.80% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230217P00050000 | 2022-09-30 3:55PM EDT | 50.00 | 0.35 | 0.33 | 0.40 | +0.03 | +9.38% | 50 | 974 | 57.86% |
| DIS230217P00055000 | 2022-09-27 2:12PM EDT | 55.00 | 0.57 | 0.53 | 0.61 | 0.00 | - | 4 | 427 | 54.88% |
| DIS230217P00060000 | 2022-09-30 9:56AM EDT | 60.00 | 0.78 | 0.83 | 0.92 | +0.01 | +1.30% | 3 | 275 | 52.25% |
| DIS230217P00065000 | 2022-09-30 3:36PM EDT | 65.00 | 1.20 | 1.25 | 1.36 | +0.02 | +1.69% | 40 | 209 | 50.37% |
| DIS230217P00070000 | 2022-09-30 1:42PM EDT | 70.00 | 1.68 | 1.83 | 1.94 | +0.06 | +3.70% | 383 | 334 | 47.80% |
| DIS230217P00075000 | 2022-09-30 3:02PM EDT | 75.00 | 2.51 | 2.60 | 2.76 | +0.23 | +10.09% | 18 | 563 | 45.64% |
| DIS230217P00080000 | 2022-09-30 12:37PM EDT | 80.00 | 3.50 | 3.60 | 3.80 | +0.31 | +9.72% | 2 | 412 | 43.35% |
| DIS230217P00085000 | 2022-09-30 12:48PM EDT | 85.00 | 5.00 | 5.00 | 5.15 | +0.40 | +8.70% | 18 | 890 | 41.20% |
| DIS230217P00090000 | 2022-09-30 3:01PM EDT | 90.00 | 6.50 | 6.75 | 7.00 | +0.81 | +14.24% | 27 | 780 | 39.78% |
| DIS230217P00095000 | 2022-09-30 3:04PM EDT | 95.00 | 8.53 | 8.90 | 9.10 | +0.27 | +3.27% | 182 | 452 | 37.68% |
| DIS230217P00100000 | 2022-09-30 3:50PM EDT | 100.00 | 11.48 | 11.50 | 11.70 | +1.23 | +12.00% | 23 | 656 | 35.91% |
| DIS230217P00105000 | 2022-09-29 10:34AM EDT | 105.00 | 13.04 | 14.55 | 15.05 | 0.00 | - | 1 | 700 | 35.55% |
| DIS230217P00110000 | 2022-09-30 11:08AM EDT | 110.00 | 16.43 | 18.15 | 18.55 | +0.43 | +2.69% | 4 | 279 | 34.02% |
| DIS230217P00115000 | 2022-09-28 1:54PM EDT | 115.00 | 21.80 | 22.10 | 22.70 | +3.10 | +16.58% | 10 | 267 | 34.12% |
| DIS230217P00120000 | 2022-09-30 1:19PM EDT | 120.00 | 24.70 | 26.30 | 26.85 | +0.70 | +2.92% | 4 | 165 | 32.43% |
| DIS230217P00125000 | 2022-09-30 10:55AM EDT | 125.00 | 29.27 | 30.90 | 31.30 | -0.33 | -1.11% | 1 | 182 | 30.86% |
| DIS230217P00130000 | 2022-09-29 9:39AM EDT | 130.00 | 32.86 | 35.45 | 36.50 | 0.00 | - | 1 | 91 | 36.21% |
| DIS230217P00135000 | 2022-09-23 9:46AM EDT | 135.00 | 34.65 | 40.05 | 41.30 | 0.00 | - | 2 | 44 | 36.94% |
| DIS230217P00140000 | 2022-09-30 2:17PM EDT | 140.00 | 43.90 | 44.80 | 46.35 | +0.50 | +1.15% | 5 | 2 | 40.36% |
| DIS230217P00145000 | 2022-09-29 10:41AM EDT | 145.00 | 49.00 | 49.95 | 51.60 | +1.19 | +2.49% | 11 | 0 | 46.02% |
| DIS230217P00150000 | 2022-07-29 10:03AM EDT | 150.00 | 45.10 | 36.15 | 36.70 | 0.00 | - | 1 | 1 | 0.00% |
| DIS230217P00155000 | 2022-09-22 10:10AM EDT | 155.00 | 52.00 | 59.95 | 61.60 | 0.00 | - | 1 | 3 | 51.15% |
| DIS230217P00160000 | 2022-09-21 3:59PM EDT | 160.00 | 54.90 | 64.65 | 66.60 | 0.00 | - | - | 0 | 53.54% |
| DIS230217P00165000 | 2022-09-29 1:14PM EDT | 165.00 | 68.39 | 69.80 | 71.60 | +0.53 | +0.78% | 7 | 0 | 55.84% |
© 2022 Yahoo. All rights reserved.
