Singapore markets open in 8 hours 1 minute
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 -161.89 (-1.51%) BTC-USD
19,206.17 -70.00 (-0.36%) 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 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317C00050000 | 2022-08-17 12:05PM EDT | 50.00 | 74.25 | 58.30 | 59.15 | 0.00 | - | 2 | 5 | 178.82% |
| DIS230317C00060000 | 2022-09-13 12:26PM EDT | 60.00 | 54.38 | 36.05 | 36.95 | 0.00 | - | 1 | 3 | 61.47% |
| DIS230317C00070000 | 2022-09-30 1:45PM EDT | 70.00 | 29.31 | 27.70 | 28.20 | -0.29 | -0.98% | 4 | 18 | 55.20% |
| DIS230317C00075000 | 2022-09-30 10:21AM EDT | 75.00 | 25.20 | 23.55 | 24.10 | -2.55 | -9.19% | 2 | 9 | 51.72% |
| DIS230317C00080000 | 2022-09-30 3:32PM EDT | 80.00 | 20.62 | 19.80 | 20.20 | -1.64 | -7.37% | 11 | 57 | 49.92% |
| DIS230317C00085000 | 2022-09-29 3:05PM EDT | 85.00 | 18.30 | 15.95 | 16.65 | 0.00 | - | 2 | 24 | 47.27% |
| DIS230317C00090000 | 2022-09-30 3:53PM EDT | 90.00 | 13.35 | 13.05 | 13.45 | -3.15 | -19.09% | 31 | 77 | 45.01% |
| DIS230317C00095000 | 2022-09-30 3:22PM EDT | 95.00 | 10.90 | 10.20 | 10.75 | -1.50 | -12.10% | 22 | 66 | 43.53% |
| DIS230317C00100000 | 2022-09-30 3:58PM EDT | 100.00 | 8.02 | 7.90 | 8.25 | -1.33 | -14.22% | 23 | 439 | 41.52% |
| DIS230317C00105000 | 2022-09-30 3:53PM EDT | 105.00 | 6.15 | 5.95 | 6.20 | -1.20 | -16.33% | 153 | 485 | 39.94% |
| DIS230317C00110000 | 2022-09-30 3:08PM EDT | 110.00 | 4.55 | 4.35 | 4.65 | -1.00 | -18.02% | 273 | 864 | 39.04% |
| DIS230317C00115000 | 2022-09-30 3:40PM EDT | 115.00 | 3.50 | 3.20 | 3.40 | -0.45 | -11.39% | 20 | 1,666 | 38.14% |
| DIS230317C00120000 | 2022-09-30 3:59PM EDT | 120.00 | 2.43 | 2.33 | 2.53 | -0.51 | -17.35% | 299 | 1,062 | 37.86% |
| DIS230317C00125000 | 2022-09-30 3:59PM EDT | 125.00 | 1.75 | 1.69 | 1.82 | -0.43 | -19.72% | 374 | 802 | 37.34% |
| DIS230317C00130000 | 2022-09-30 2:10PM EDT | 130.00 | 1.48 | 1.22 | 1.35 | -0.22 | -12.94% | 9 | 1,061 | 37.34% |
| DIS230317C00135000 | 2022-09-30 2:42PM EDT | 135.00 | 1.07 | 0.93 | 1.00 | -0.18 | -14.40% | 19 | 1,175 | 37.38% |
| DIS230317C00140000 | 2022-09-30 3:27PM EDT | 140.00 | 0.78 | 0.69 | 0.75 | -0.16 | -17.02% | 38 | 424 | 37.55% |
| DIS230317C00145000 | 2022-09-29 9:45AM EDT | 145.00 | 0.61 | 0.50 | 0.58 | 0.00 | - | 4 | 1,115 | 37.94% |
| DIS230317C00150000 | 2022-09-30 1:54PM EDT | 150.00 | 0.47 | 0.38 | 0.46 | -0.06 | -11.32% | 12 | 1,730 | 38.48% |
| DIS230317C00155000 | 2022-09-26 9:54AM EDT | 155.00 | 0.50 | 0.30 | 0.37 | 0.00 | - | 1 | 277 | 39.06% |
| DIS230317C00160000 | 2022-09-28 2:55PM EDT | 160.00 | 0.33 | 0.25 | 0.30 | 0.00 | - | 1 | 904 | 39.65% |
| DIS230317C00165000 | 2022-09-27 9:31AM EDT | 165.00 | 0.31 | 0.18 | 0.26 | 0.00 | - | 1 | 45 | 40.53% |
| DIS230317C00170000 | 2022-09-29 10:51AM EDT | 170.00 | 0.23 | 0.14 | 0.22 | 0.00 | - | 32 | 88 | 41.26% |
| DIS230317C00175000 | 2022-09-27 10:57AM EDT | 175.00 | 0.20 | 0.12 | 0.19 | 0.00 | - | 5 | 64 | 41.99% |
| DIS230317C00180000 | 2022-09-28 12:49PM EDT | 180.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 300 | 42.92% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317P00050000 | 2022-09-29 2:20PM EDT | 50.00 | 0.45 | 0.42 | 0.50 | +0.05 | +12.50% | 90 | 1,262 | 55.13% |
| DIS230317P00055000 | 2022-09-26 10:45AM EDT | 55.00 | 0.53 | 0.66 | 0.75 | 0.00 | - | 16 | 988 | 52.44% |
| DIS230317P00060000 | 2022-09-30 3:39PM EDT | 60.00 | 1.03 | 1.02 | 1.11 | +0.10 | +10.75% | 10 | 818 | 50.10% |
| DIS230317P00065000 | 2022-09-30 3:40PM EDT | 65.00 | 1.50 | 1.50 | 1.61 | +0.27 | +21.95% | 481 | 271 | 48.34% |
| DIS230317P00070000 | 2022-09-30 3:37PM EDT | 70.00 | 2.13 | 2.15 | 2.26 | +0.27 | +14.52% | 516 | 149 | 46.00% |
| DIS230317P00075000 | 2022-09-30 3:46PM EDT | 75.00 | 2.98 | 3.00 | 3.15 | +0.19 | +6.81% | 2,464 | 183 | 44.02% |
| DIS230317P00080000 | 2022-09-30 3:15PM EDT | 80.00 | 4.01 | 4.05 | 4.25 | +0.41 | +11.39% | 87 | 743 | 41.87% |
| DIS230317P00085000 | 2022-09-30 2:57PM EDT | 85.00 | 5.40 | 5.45 | 5.70 | +0.35 | +6.93% | 12 | 968 | 40.08% |
| DIS230317P00090000 | 2022-09-30 3:58PM EDT | 90.00 | 7.30 | 7.25 | 7.50 | +0.88 | +13.71% | 21 | 1,058 | 38.36% |
| DIS230317P00095000 | 2022-09-30 3:26PM EDT | 95.00 | 9.15 | 9.40 | 9.70 | +0.85 | +10.24% | 27 | 718 | 36.75% |
| DIS230317P00100000 | 2022-09-30 3:12PM EDT | 100.00 | 11.60 | 11.80 | 12.25 | +0.65 | +5.94% | 15 | 1,148 | 34.95% |
| DIS230317P00105000 | 2022-09-30 3:19PM EDT | 105.00 | 14.55 | 14.85 | 15.35 | +1.05 | +7.78% | 53 | 1,210 | 33.69% |
| DIS230317P00110000 | 2022-09-29 3:56PM EDT | 110.00 | 16.57 | 18.45 | 18.75 | 0.00 | - | 2 | 588 | 31.98% |
| DIS230317P00115000 | 2022-09-29 3:56PM EDT | 115.00 | 20.19 | 22.20 | 22.90 | 0.00 | - | 2 | 1,143 | 32.23% |
| DIS230317P00120000 | 2022-09-30 9:52AM EDT | 120.00 | 25.18 | 26.35 | 26.90 | +2.42 | +10.63% | 1 | 256 | 29.96% |
| DIS230317P00125000 | 2022-09-29 3:57PM EDT | 125.00 | 28.42 | 30.80 | 31.55 | 0.00 | - | 8 | 844 | 30.51% |
| DIS230317P00130000 | 2022-09-20 12:32PM EDT | 130.00 | 23.80 | 35.45 | 36.35 | 0.00 | - | 12 | 134 | 31.56% |
| DIS230317P00135000 | 2022-09-20 10:29AM EDT | 135.00 | 28.10 | 40.05 | 41.35 | 0.00 | - | 10 | 32 | 34.28% |
| DIS230317P00140000 | 2022-09-29 12:10PM EDT | 140.00 | 42.20 | 45.10 | 46.50 | 0.00 | - | 1 | 11 | 38.45% |
| DIS230317P00145000 | 2022-09-06 11:36AM EDT | 145.00 | 36.15 | 50.05 | 51.45 | 0.00 | - | 1 | 0 | 40.41% |
| DIS230317P00150000 | 2022-09-30 11:44AM EDT | 150.00 | 52.70 | 55.10 | 56.60 | +0.12 | +0.23% | 5 | 1 | 44.39% |
| DIS230317P00155000 | 2022-09-26 9:48AM EDT | 155.00 | 54.70 | 59.65 | 61.60 | 0.00 | - | 1 | 0 | 46.68% |
| DIS230317P00160000 | 2022-09-29 10:16AM EDT | 160.00 | 63.00 | 65.05 | 66.60 | 0.00 | - | 20 | 0 | 48.85% |
| DIS230317P00165000 | 2022-09-16 9:34AM EDT | 165.00 | 56.20 | 69.70 | 71.60 | 0.00 | - | - | 0 | 50.95% |
| DIS230317P00170000 | 2022-09-02 2:54PM EDT | 170.00 | 58.50 | 74.45 | 76.60 | 0.00 | - | 4 | 0 | 52.95% |
| DIS230317P00175000 | 2022-09-15 10:55AM EDT | 175.00 | 62.40 | 79.80 | 81.45 | 0.00 | - | - | 0 | 53.03% |
© 2022 Yahoo. All rights reserved.
