Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,034.05 -87.99 (-0.38%) CMC Crypto 200
526.66 +9.65 (+1.87%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421C00045000 | 2023-01-24 1:02PM EST | 45.00 | 61.87 | 64.75 | 65.35 | 0.00 | - | 5 | 12 | 104.00% |
| DIS230421C00050000 | 2023-01-25 3:31PM EST | 50.00 | 58.65 | 59.75 | 60.30 | 0.00 | - | 1 | 5 | 91.99% |
| DIS230421C00055000 | 2022-11-21 9:35AM EST | 55.00 | 47.00 | 33.00 | 33.60 | 0.00 | - | 10 | 23 | 0.00% |
| DIS230421C00060000 | 2023-01-20 3:58PM EST | 60.00 | 44.31 | 49.90 | 50.55 | 0.00 | - | 1 | 20 | 78.03% |
| DIS230421C00065000 | 2023-01-26 10:07AM EST | 65.00 | 44.02 | 44.95 | 45.60 | 0.00 | - | 1 | 113 | 70.17% |
| DIS230421C00070000 | 2023-01-25 9:59AM EST | 70.00 | 35.65 | 40.20 | 40.75 | 0.00 | - | 1 | 204 | 65.28% |
| DIS230421C00075000 | 2023-01-27 1:37PM EST | 75.00 | 36.08 | 35.35 | 35.75 | +1.99 | +5.84% | 1 | 206 | 58.13% |
| DIS230421C00080000 | 2023-01-26 2:25PM EST | 80.00 | 30.02 | 30.35 | 30.95 | 0.00 | - | 14 | 894 | 51.47% |
| DIS230421C00085000 | 2023-01-27 2:18PM EST | 85.00 | 26.72 | 25.95 | 26.25 | +1.50 | +5.95% | 11 | 681 | 49.90% |
| DIS230421C00090000 | 2023-01-27 3:48PM EST | 90.00 | 21.90 | 21.50 | 21.70 | +1.50 | +7.35% | 18 | 1,618 | 45.42% |
| DIS230421C00095000 | 2023-01-27 3:45PM EST | 95.00 | 17.70 | 17.20 | 17.40 | +0.25 | +1.43% | 20 | 2,869 | 41.76% |
| DIS230421C00100000 | 2023-01-27 3:52PM EST | 100.00 | 13.41 | 13.20 | 13.35 | -0.06 | -0.45% | 94 | 6,177 | 38.23% |
| DIS230421C00105000 | 2023-01-27 3:59PM EST | 105.00 | 9.75 | 9.65 | 9.80 | -0.20 | -2.01% | 70 | 4,464 | 35.63% |
| DIS230421C00110000 | 2023-01-27 3:59PM EST | 110.00 | 6.80 | 6.65 | 6.80 | -0.15 | -2.16% | 3,874 | 12,285 | 33.48% |
| DIS230421C00115000 | 2023-01-27 3:51PM EST | 115.00 | 4.43 | 4.30 | 4.40 | -0.17 | -3.70% | 338 | 4,709 | 31.60% |
| DIS230421C00120000 | 2023-01-27 3:47PM EST | 120.00 | 2.75 | 2.58 | 2.63 | -0.05 | -1.79% | 93 | 3,645 | 29.99% |
| DIS230421C00125000 | 2023-01-27 3:50PM EST | 125.00 | 1.50 | 1.44 | 1.48 | -0.10 | -6.25% | 180 | 3,192 | 28.92% |
| DIS230421C00130000 | 2023-01-27 3:56PM EST | 130.00 | 0.79 | 0.76 | 0.80 | -0.10 | -11.24% | 187 | 2,226 | 28.31% |
| DIS230421C00135000 | 2023-01-27 3:13PM EST | 135.00 | 0.45 | 0.40 | 0.43 | -0.03 | -6.25% | 122 | 860 | 28.13% |
| DIS230421C00140000 | 2023-01-27 2:55PM EST | 140.00 | 0.25 | 0.22 | 0.24 | -0.01 | -3.85% | 152 | 990 | 28.42% |
| DIS230421C00145000 | 2023-01-27 12:10PM EST | 145.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 4 | 533 | 28.91% |
| DIS230421C00150000 | 2023-01-27 1:47PM EST | 150.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 22 | 822 | 29.79% |
| DIS230421C00155000 | 2023-01-27 1:48PM EST | 155.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 17 | 725 | 31.93% |
| DIS230421C00160000 | 2023-01-27 10:11AM EST | 160.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 225 | 542 | 32.42% |
| DIS230421C00165000 | 2023-01-27 3:05PM EST | 165.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 5 | 251 | 33.79% |
| DIS230421C00170000 | 2023-01-26 2:28PM EST | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 453 | 34.77% |
| DIS230421C00175000 | 2023-01-26 2:45PM EST | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 501 | 36.72% |
| DIS230421C00180000 | 2023-01-25 3:13PM EST | 180.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 253 | 39.84% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421P00045000 | 2023-01-26 9:39AM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 392 | 65.63% |
| DIS230421P00050000 | 2023-01-19 10:06AM EST | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 577 | 56.25% |
| DIS230421P00055000 | 2023-01-24 9:55AM EST | 55.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 576 | 54.30% |
| DIS230421P00060000 | 2023-01-27 3:46PM EST | 60.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 1,316 | 51.17% |
| DIS230421P00065000 | 2023-01-27 3:31PM EST | 65.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 11 | 1,668 | 48.93% |
| DIS230421P00070000 | 2023-01-27 2:44PM EST | 70.00 | 0.14 | 0.12 | 0.16 | -0.04 | -22.22% | 22 | 5,101 | 46.39% |
| DIS230421P00075000 | 2023-01-27 1:06PM EST | 75.00 | 0.25 | 0.26 | 0.28 | -0.05 | -16.67% | 12 | 5,097 | 44.14% |
| DIS230421P00080000 | 2023-01-27 3:46PM EST | 80.00 | 0.42 | 0.43 | 0.45 | -0.03 | -6.67% | 18 | 3,642 | 41.41% |
| DIS230421P00085000 | 2023-01-27 3:47PM EST | 85.00 | 0.68 | 0.69 | 0.72 | -0.05 | -6.85% | 40 | 4,714 | 38.92% |
| DIS230421P00090000 | 2023-01-27 3:43PM EST | 90.00 | 1.06 | 1.10 | 1.15 | -0.09 | -7.83% | 200 | 8,294 | 36.62% |
| DIS230421P00095000 | 2023-01-27 3:24PM EST | 95.00 | 1.65 | 1.73 | 1.79 | -0.18 | -9.84% | 61 | 5,029 | 34.29% |
| DIS230421P00100000 | 2023-01-27 3:00PM EST | 100.00 | 2.49 | 2.67 | 2.73 | -0.29 | -10.43% | 135 | 3,205 | 31.98% |
| DIS230421P00105000 | 2023-01-27 3:50PM EST | 105.00 | 4.00 | 4.05 | 4.20 | -0.25 | -5.88% | 648 | 5,664 | 30.27% |
| DIS230421P00110000 | 2023-01-27 3:42PM EST | 110.00 | 6.15 | 6.05 | 6.15 | -0.05 | -0.81% | 1,060 | 944 | 28.19% |
| DIS230421P00115000 | 2023-01-27 3:00PM EST | 115.00 | 8.24 | 8.65 | 8.85 | -1.21 | -12.80% | 14 | 211 | 26.60% |
| DIS230421P00120000 | 2023-01-27 12:58PM EST | 120.00 | 11.70 | 11.90 | 12.25 | -1.17 | -9.09% | 5 | 17 | 25.14% |
| DIS230421P00125000 | 2023-01-27 12:42PM EST | 125.00 | 15.75 | 16.05 | 16.30 | -0.95 | -5.69% | 1 | 21 | 24.01% |
| DIS230421P00130000 | 2023-01-27 10:51AM EST | 130.00 | 20.58 | 20.35 | 20.90 | -1.47 | -6.67% | 1 | 5 | 24.37% |
| DIS230421P00135000 | 2023-01-26 12:17PM EST | 135.00 | 26.85 | 25.15 | 25.85 | 0.00 | - | 2 | 2 | 27.59% |
| DIS230421P00140000 | 2022-12-29 11:36AM EST | 140.00 | 52.00 | 30.00 | 30.80 | 0.00 | - | 7 | 0 | 30.37% |
| DIS230421P00145000 | 2022-11-30 10:23AM EST | 145.00 | 50.69 | 59.20 | 59.55 | 0.00 | - | 1 | 0 | 165.92% |
| DIS230421P00150000 | 2023-01-12 2:26PM EST | 150.00 | 49.75 | 40.10 | 40.80 | 0.00 | - | 1 | 0 | 36.91% |
| DIS230421P00155000 | 2023-01-24 11:33AM EST | 155.00 | 48.85 | 44.85 | 45.85 | 0.00 | - | 1 | 0 | 40.92% |
| DIS230421P00160000 | 2023-01-26 10:39AM EST | 160.00 | 49.90 | 50.20 | 50.80 | -1.30 | -2.54% | 20 | 0 | 42.77% |
| DIS230421P00165000 | 2022-09-27 12:03PM EST | 165.00 | 68.60 | 58.85 | 59.30 | 0.00 | - | 5 | 0 | 79.21% |
| DIS230421P00170000 | 2023-01-26 1:45PM EST | 170.00 | 61.47 | 59.90 | 60.80 | 0.00 | - | 1 | 0 | 48.15% |
| DIS230421P00175000 | 2023-01-26 3:07PM EST | 175.00 | 66.13 | 64.95 | 65.85 | 0.00 | - | 4 | 0 | 51.81% |
© 2023 Yahoo. All rights reserved.
