Singapore markets open in 1 hour 13 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
23,716.10 +580.98 (+2.51%) CMC Crypto 200
538.70 +296.03 (+121.98%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317C00045000 | 2023-01-13 11:14AM EST | 45.00 | 54.00 | 64.25 | 65.05 | 0.00 | - | 2 | 12 | 126.47% |
| DIS230317C00050000 | 2023-01-27 3:59PM EST | 50.00 | 59.55 | 59.20 | 60.10 | 0.00 | - | 1 | 19 | 112.70% |
| DIS230317C00055000 | 2023-01-27 11:11AM EST | 55.00 | 55.00 | 54.40 | 55.05 | 0.00 | - | 2 | 4 | 104.59% |
| DIS230317C00060000 | 2023-01-23 2:15PM EST | 60.00 | 45.94 | 49.40 | 49.85 | 0.00 | - | 1 | 59 | 87.40% |
| DIS230317C00065000 | 2023-01-12 3:36PM EST | 65.00 | 35.60 | 44.50 | 45.15 | 0.00 | - | 1 | 21 | 85.94% |
| DIS230317C00070000 | 2023-01-19 11:14AM EST | 70.00 | 28.57 | 39.60 | 40.25 | 0.00 | - | 1 | 329 | 78.61% |
| DIS230317C00075000 | 2023-02-01 3:38PM EST | 75.00 | 35.10 | 34.70 | 35.25 | +1.03 | +3.02% | 4 | 194 | 69.63% |
| DIS230317C00080000 | 2023-02-01 1:23PM EST | 80.00 | 28.74 | 29.90 | 30.10 | +0.14 | +0.49% | 2 | 887 | 60.30% |
| DIS230317C00085000 | 2023-02-01 3:33PM EST | 85.00 | 25.15 | 25.05 | 25.30 | +0.87 | +3.58% | 2 | 4,968 | 54.10% |
| DIS230317C00090000 | 2023-02-01 3:09PM EST | 90.00 | 20.50 | 20.40 | 20.65 | +0.94 | +4.81% | 49 | 5,121 | 51.22% |
| DIS230317C00095000 | 2023-02-01 3:10PM EST | 95.00 | 15.90 | 15.85 | 16.15 | +0.79 | +5.23% | 247 | 3,277 | 46.27% |
| DIS230317C00100000 | 2023-02-01 3:47PM EST | 100.00 | 11.90 | 11.60 | 11.90 | +1.15 | +10.70% | 122 | 6,190 | 41.57% |
| DIS230317C00105000 | 2023-02-01 3:18PM EST | 105.00 | 7.75 | 7.95 | 8.15 | +0.60 | +8.39% | 150 | 5,352 | 37.90% |
| DIS230317C00110000 | 2023-02-01 3:59PM EST | 110.00 | 5.00 | 5.00 | 5.10 | +0.40 | +8.70% | 729 | 15,024 | 35.16% |
| DIS230317C00115000 | 2023-02-01 3:58PM EST | 115.00 | 2.82 | 2.81 | 2.85 | +0.25 | +9.73% | 714 | 12,114 | 32.97% |
| DIS230317C00120000 | 2023-02-01 3:58PM EST | 120.00 | 1.41 | 1.42 | 1.46 | +0.10 | +7.63% | 858 | 9,289 | 31.81% |
| DIS230317C00125000 | 2023-02-01 3:24PM EST | 125.00 | 0.67 | 0.66 | 0.69 | +0.08 | +13.56% | 770 | 7,866 | 31.18% |
| DIS230317C00130000 | 2023-02-01 3:00PM EST | 130.00 | 0.31 | 0.31 | 0.33 | +0.02 | +6.90% | 18 | 3,952 | 31.40% |
| DIS230317C00135000 | 2023-02-01 1:18PM EST | 135.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 45 | 2,118 | 32.28% |
| DIS230317C00140000 | 2023-02-01 3:21PM EST | 140.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 3 | 2,862 | 33.79% |
| DIS230317C00145000 | 2023-01-31 10:51AM EST | 145.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 3,745 | 35.94% |
| DIS230317C00150000 | 2023-02-01 10:51AM EST | 150.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 2,405 | 37.89% |
| DIS230317C00155000 | 2023-02-01 10:33AM EST | 155.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 372 | 40.23% |
| DIS230317C00160000 | 2023-01-27 2:49PM EST | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,820 | 41.80% |
| DIS230317C00165000 | 2023-01-30 10:43AM EST | 165.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 370 | 44.92% |
| DIS230317C00170000 | 2023-01-31 12:47PM EST | 170.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 473 | 52.54% |
| DIS230317C00175000 | 2023-01-23 12:36PM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 576 | 48.44% |
| DIS230317C00180000 | 2023-01-31 11:46AM EST | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,105 | 47.66% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230317P00045000 | 2023-01-27 11:43AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,665 | 81.25% |
| DIS230317P00050000 | 2023-01-30 9:35AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,122 | 71.88% |
| DIS230317P00055000 | 2023-01-26 9:39AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,578 | 62.50% |
| DIS230317P00060000 | 2023-02-01 10:51AM EST | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,165 | 61.72% |
| DIS230317P00065000 | 2023-02-01 10:37AM EST | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3,472 | 57.03% |
| DIS230317P00070000 | 2023-02-01 3:14PM EST | 70.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 18 | 3,200 | 52.34% |
| DIS230317P00075000 | 2023-02-01 2:45PM EST | 75.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 24 | 7,108 | 50.00% |
| DIS230317P00080000 | 2023-02-01 3:43PM EST | 80.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 38 | 5,117 | 47.36% |
| DIS230317P00085000 | 2023-02-01 3:39PM EST | 85.00 | 0.30 | 0.30 | 0.32 | -0.07 | -18.92% | 59 | 7,660 | 43.99% |
| DIS230317P00090000 | 2023-02-01 3:59PM EST | 90.00 | 0.58 | 0.56 | 0.57 | -0.07 | -10.77% | 479 | 13,127 | 40.87% |
| DIS230317P00095000 | 2023-02-01 3:54PM EST | 95.00 | 1.05 | 0.99 | 1.04 | -0.10 | -8.70% | 685 | 10,506 | 38.33% |
| DIS230317P00100000 | 2023-02-01 3:53PM EST | 100.00 | 1.82 | 1.74 | 1.78 | -0.23 | -11.22% | 764 | 4,568 | 35.34% |
| DIS230317P00105000 | 2023-02-01 3:45PM EST | 105.00 | 2.92 | 2.98 | 3.10 | -0.63 | -17.75% | 489 | 5,503 | 33.26% |
| DIS230317P00110000 | 2023-02-01 3:51PM EST | 110.00 | 5.10 | 4.95 | 5.10 | -0.68 | -11.76% | 191 | 5,083 | 31.19% |
| DIS230317P00115000 | 2023-02-01 2:17PM EST | 115.00 | 9.05 | 7.80 | 8.00 | +0.40 | +4.62% | 10 | 290 | 29.74% |
| DIS230317P00120000 | 2023-01-31 3:11PM EST | 120.00 | 12.40 | 11.35 | 11.70 | 0.00 | - | 6 | 371 | 28.43% |
| DIS230317P00125000 | 2023-02-01 1:17PM EST | 125.00 | 17.17 | 15.65 | 16.10 | +0.32 | +1.90% | 2 | 20 | 28.42% |
| DIS230317P00130000 | 2023-01-31 3:54PM EST | 130.00 | 21.75 | 20.40 | 20.90 | 0.00 | - | 14 | 47 | 30.57% |
| DIS230317P00135000 | 2023-01-13 11:12AM EST | 135.00 | 36.29 | 25.25 | 26.00 | 0.00 | - | 4 | 0 | 37.89% |
| DIS230317P00140000 | 2022-12-14 10:01AM EST | 140.00 | 45.45 | 40.20 | 41.10 | 0.00 | - | 1 | 0 | 127.93% |
| DIS230317P00145000 | 2022-12-16 9:46AM EST | 145.00 | 53.60 | 45.20 | 46.00 | 0.00 | - | 2 | 0 | 134.89% |
| DIS230317P00150000 | 2023-01-18 10:39AM EST | 150.00 | 49.40 | 40.30 | 41.15 | 0.00 | - | 2 | 0 | 55.30% |
| DIS230317P00155000 | 2022-12-28 10:57AM EST | 155.00 | 69.30 | 45.30 | 45.90 | 0.00 | - | 1 | 0 | 53.17% |
| DIS230317P00160000 | 2023-01-18 10:51AM EST | 160.00 | 59.70 | 50.25 | 51.00 | 0.00 | - | 20 | 0 | 60.01% |
| DIS230317P00165000 | 2022-12-05 12:48PM EST | 165.00 | 68.05 | 72.85 | 72.60 | 0.00 | - | 3 | 0 | 208.98% |
| DIS230317P00170000 | 2023-01-31 2:20PM EST | 170.00 | 61.51 | 60.20 | 61.35 | 0.00 | - | 1 | 0 | 58.98% |
| DIS230317P00175000 | 2023-01-25 9:58AM EST | 175.00 | 70.40 | 65.30 | 66.10 | 0.00 | - | 2 | 0 | 57.42% |
© 2023 Yahoo. All rights reserved.
