Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,713.33 +66.04 (+1.81%) Dow
29,668.31 +533.32 (+1.83%) Nasdaq
11,005.21 +175.70 (+1.62%) BTC-USD
19,553.81 +566.16 (+2.98%) CMC Crypto 200
445.72 +16.94 (+3.95%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00050000 | 2022-09-23 10:27AM EDT | 50.00 | 52.10 | 50.75 | 51.50 | 0.00 | - | 1 | 64 | 65.92% |
| DIS230616C00055000 | 2022-09-22 9:39AM EDT | 55.00 | 51.10 | 46.05 | 47.05 | 0.00 | - | 1 | 78 | 61.77% |
| DIS230616C00060000 | 2022-09-12 3:22PM EDT | 60.00 | 58.82 | 41.80 | 42.45 | 0.00 | - | 24 | 66 | 58.44% |
| DIS230616C00065000 | 2022-09-23 1:28PM EDT | 65.00 | 38.40 | 37.60 | 38.05 | 0.00 | - | 6 | 108 | 55.44% |
| DIS230616C00070000 | 2022-09-27 2:30PM EDT | 70.00 | 31.00 | 33.25 | 33.80 | 0.00 | - | 1 | 0 | 52.03% |
| DIS230616C00075000 | 2022-09-12 11:09AM EDT | 75.00 | 44.30 | 29.35 | 29.85 | 0.00 | - | 4 | 63 | 51.00% |
| DIS230616C00080000 | 2022-09-22 2:43PM EDT | 80.00 | 28.60 | 25.65 | 25.95 | 0.00 | - | 2 | 181 | 48.25% |
| DIS230616C00085000 | 2022-09-28 12:53PM EDT | 85.00 | 22.05 | 22.15 | 22.45 | +1.98 | +9.87% | 10 | 333 | 46.41% |
| DIS230616C00090000 | 2022-09-27 2:06PM EDT | 90.00 | 16.94 | 18.50 | 19.10 | 0.00 | - | 1 | 283 | 44.40% |
| DIS230616C00095000 | 2022-09-28 9:49AM EDT | 95.00 | 14.20 | 15.80 | 16.05 | +0.20 | +1.43% | 6 | 396 | 42.65% |
| DIS230616C00100000 | 2022-09-28 12:58PM EDT | 100.00 | 13.20 | 13.10 | 13.35 | +1.71 | +14.88% | 8 | 1,856 | 41.23% |
| DIS230616C00105000 | 2022-09-28 12:27PM EDT | 105.00 | 10.69 | 10.75 | 10.90 | +1.29 | +13.72% | 10 | 0 | 39.78% |
| DIS230616C00110000 | 2022-09-28 12:34PM EDT | 110.00 | 8.65 | 8.35 | 8.85 | +1.10 | +14.57% | 218 | 1,443 | 38.75% |
| DIS230616C00115000 | 2022-09-28 12:43PM EDT | 115.00 | 6.95 | 6.95 | 7.10 | +1.00 | +16.81% | 168 | 1,841 | 37.82% |
| DIS230616C00120000 | 2022-09-28 12:42PM EDT | 120.00 | 5.45 | 5.50 | 5.55 | +0.80 | +17.20% | 41 | 0 | 36.74% |
| DIS230616C00125000 | 2022-09-28 12:24PM EDT | 125.00 | 4.30 | 4.25 | 4.40 | +0.70 | +19.44% | 6,047 | 5,825 | 36.24% |
| DIS230616C00130000 | 2022-09-28 11:59AM EDT | 130.00 | 3.30 | 3.30 | 3.40 | +0.40 | +13.79% | 41 | 1,933 | 35.55% |
| DIS230616C00135000 | 2022-09-27 1:57PM EDT | 135.00 | 2.18 | 2.57 | 2.71 | 0.00 | - | 36 | 3,040 | 35.43% |
| DIS230616C00140000 | 2022-09-28 9:31AM EDT | 140.00 | 1.94 | 1.98 | 2.11 | +0.20 | +11.49% | 4 | 0 | 35.12% |
| DIS230616C00145000 | 2022-09-28 12:53PM EDT | 145.00 | 1.51 | 1.52 | 1.64 | +0.16 | +11.85% | 4 | 298 | 34.88% |
| DIS230616C00150000 | 2022-09-28 12:07PM EDT | 150.00 | 1.24 | 1.17 | 1.29 | +0.20 | +19.23% | 3 | 0 | 34.80% |
| DIS230616C00155000 | 2022-09-28 10:43AM EDT | 155.00 | 0.93 | 0.89 | 1.00 | +0.12 | +14.81% | 1 | 509 | 34.64% |
| DIS230616C00160000 | 2022-09-28 10:17AM EDT | 160.00 | 0.70 | 0.70 | 0.77 | +0.03 | +4.48% | 10 | 4,768 | 34.47% |
| DIS230616C00165000 | 2022-09-28 12:09PM EDT | 165.00 | 0.61 | 0.55 | 0.64 | +0.07 | +12.96% | 17 | 372 | 34.84% |
| DIS230616C00170000 | 2022-09-28 9:31AM EDT | 170.00 | 0.50 | 0.44 | 0.52 | +0.09 | +21.95% | 16 | 2,899 | 35.03% |
| DIS230616C00175000 | 2022-09-27 9:37AM EDT | 175.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 5 | 353 | 35.57% |
| DIS230616C00180000 | 2022-09-28 11:24AM EDT | 180.00 | 0.32 | 0.28 | 0.35 | -0.03 | -8.57% | 4 | 530 | 35.47% |
| DIS230616C00185000 | 2022-09-23 2:25PM EDT | 185.00 | 0.31 | 0.23 | 0.33 | 0.00 | - | 465 | 0 | 36.43% |
| DIS230616C00190000 | 2022-09-22 11:59AM EDT | 190.00 | 0.29 | 0.19 | 0.27 | 0.00 | - | 2 | 108 | 36.52% |
| DIS230616C00195000 | 2022-09-27 1:49PM EDT | 195.00 | 0.23 | 0.16 | 0.24 | 0.00 | - | 5 | 305 | 37.06% |
| DIS230616C00200000 | 2022-09-28 12:04PM EDT | 200.00 | 0.17 | 0.12 | 0.22 | +0.01 | +6.25% | 49 | 907 | 37.74% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00050000 | 2022-09-28 12:35PM EDT | 50.00 | 0.73 | 0.69 | 0.77 | -0.07 | -8.75% | 1 | 0 | 51.10% |
| DIS230616P00055000 | 2022-09-26 12:53PM EDT | 55.00 | 0.97 | 1.00 | 1.08 | 0.00 | - | 1 | 936 | 49.18% |
| DIS230616P00060000 | 2022-09-27 9:31AM EDT | 60.00 | 1.35 | 1.37 | 1.47 | 0.00 | - | 2 | 914 | 46.73% |
| DIS230616P00065000 | 2022-09-19 12:56PM EDT | 65.00 | 1.25 | 1.90 | 1.99 | 0.00 | - | 2 | 435 | 44.58% |
| DIS230616P00070000 | 2022-09-27 2:39PM EDT | 70.00 | 2.93 | 2.55 | 2.68 | 0.00 | - | 13 | 762 | 42.72% |
| DIS230616P00075000 | 2022-09-28 11:47AM EDT | 75.00 | 3.60 | 3.40 | 3.55 | -0.20 | -5.26% | 4 | 1,403 | 40.97% |
| DIS230616P00080000 | 2022-09-28 10:23AM EDT | 80.00 | 4.90 | 4.45 | 4.60 | -0.25 | -4.85% | 21 | 0 | 39.19% |
| DIS230616P00085000 | 2022-09-28 11:44AM EDT | 85.00 | 6.12 | 5.80 | 5.95 | -0.51 | -7.69% | 3 | 1,139 | 37.73% |
| DIS230616P00090000 | 2022-09-28 11:52AM EDT | 90.00 | 7.58 | 7.40 | 7.50 | -0.74 | -8.89% | 3,000 | 0 | 36.08% |
| DIS230616P00095000 | 2022-09-28 12:50PM EDT | 95.00 | 9.30 | 9.25 | 9.65 | -1.18 | -11.26% | 46 | 0 | 35.44% |
| DIS230616P00100000 | 2022-09-28 12:45PM EDT | 100.00 | 11.60 | 11.50 | 11.60 | -1.10 | -8.66% | 58 | 6,648 | 33.22% |
| DIS230616P00105000 | 2022-09-28 11:43AM EDT | 105.00 | 14.69 | 14.00 | 14.25 | +0.49 | +3.45% | 90 | 4,867 | 32.13% |
| DIS230616P00110000 | 2022-09-28 11:43AM EDT | 110.00 | 17.71 | 17.05 | 17.20 | -0.98 | -5.24% | 91 | 2,430 | 30.92% |
| DIS230616P00115000 | 2022-09-28 12:44PM EDT | 115.00 | 20.40 | 20.25 | 20.50 | -2.05 | -9.13% | 36 | 4,256 | 29.76% |
| DIS230616P00120000 | 2022-09-27 3:44PM EDT | 120.00 | 25.03 | 24.00 | 24.20 | -1.22 | -4.65% | 1 | 1,486 | 28.87% |
| DIS230616P00125000 | 2022-09-28 11:41AM EDT | 125.00 | 28.82 | 27.90 | 28.10 | -1.23 | -4.09% | 13 | 1,709 | 27.61% |
| DIS230616P00130000 | 2022-09-28 10:52AM EDT | 130.00 | 33.11 | 31.90 | 32.40 | -1.99 | -5.67% | 18 | 1,297 | 27.00% |
| DIS230616P00135000 | 2022-09-27 10:11AM EDT | 135.00 | 37.00 | 36.40 | 36.80 | 0.00 | - | 4 | 0 | 25.78% |
| DIS230616P00140000 | 2022-09-28 9:56AM EDT | 140.00 | 43.45 | 41.05 | 41.55 | 0.00 | - | 2 | 549 | 25.95% |
| DIS230616P00145000 | 2022-09-28 10:55AM EDT | 145.00 | 47.00 | 45.75 | 46.45 | -1.10 | -2.29% | 1 | 92 | 26.97% |
| DIS230616P00150000 | 2022-09-27 12:17PM EDT | 150.00 | 53.53 | 50.75 | 51.65 | 0.00 | - | 8 | 8 | 30.69% |
| DIS230616P00155000 | 2022-09-28 10:34AM EDT | 155.00 | 57.40 | 55.70 | 56.55 | -1.40 | -2.38% | 1 | 0 | 31.54% |
| DIS230616P00160000 | 2022-09-27 9:43AM EDT | 160.00 | 60.00 | 60.65 | 61.65 | 0.00 | - | 1 | 0 | 34.20% |
| DIS230616P00165000 | 2022-09-28 9:33AM EDT | 165.00 | 68.92 | 65.75 | 66.50 | +3.47 | +5.30% | 4 | 0 | 34.33% |
| DIS230616P00170000 | 2022-09-12 3:15PM EDT | 170.00 | 53.70 | 70.70 | 71.80 | 0.00 | - | 2 | 0 | 38.84% |
| DIS230616P00175000 | 2022-09-12 3:15PM EDT | 175.00 | 58.70 | 75.55 | 76.65 | 0.00 | - | 2 | 0 | 38.95% |
| DIS230616P00180000 | 2022-09-02 2:51PM EDT | 180.00 | 68.60 | 80.70 | 81.55 | 0.00 | - | 2 | 0 | 39.33% |
| DIS230616P00185000 | 2022-09-19 11:13AM EDT | 185.00 | 76.80 | 85.90 | 86.65 | 0.00 | - | 1 | 0 | 41.82% |
| DIS230616P00190000 | 2022-09-28 10:24AM EDT | 190.00 | 92.45 | 90.75 | 91.55 | -0.86 | -0.92% | 10 | 0 | 42.05% |
| DIS230616P00195000 | 2022-06-08 9:33AM EDT | 195.00 | 87.80 | 97.50 | 99.15 | 0.00 | - | 1 | 0 | 57.10% |
| DIS230616P00200000 | 2022-09-27 9:36AM EDT | 200.00 | 100.75 | 100.80 | 101.75 | 0.00 | - | 1 | 0 | 46.80% |
© 2022 Yahoo. All rights reserved.
