Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,055.31 -21.29 (-0.52%) Dow
33,754.94 -331.10 (-0.97%) Nasdaq
11,542.22 -42.33 (-0.37%) BTC-USD
22,989.17 -127.24 (-0.55%) CMC Crypto 200
520.29 +277.61 (+114.40%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00045000 | 2022-12-19 3:34PM EST | 45.00 | 42.33 | 54.55 | 55.55 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230616C00050000 | 2023-01-26 9:59AM EST | 50.00 | 59.17 | 59.05 | 59.85 | 0.00 | - | 5 | 110 | 89.82% |
| DIS230616C00055000 | 2023-01-23 3:54PM EST | 55.00 | 52.04 | 54.55 | 54.95 | 0.00 | - | 1 | 126 | 84.33% |
| DIS230616C00060000 | 2023-01-27 9:57AM EST | 60.00 | 51.30 | 49.25 | 50.15 | 0.00 | - | 2 | 300 | 74.63% |
| DIS230616C00065000 | 2023-01-30 11:04AM EST | 65.00 | 44.97 | 44.80 | 45.15 | 0.00 | - | 100 | 593 | 69.21% |
| DIS230616C00070000 | 2023-01-31 1:41PM EST | 70.00 | 40.55 | 39.85 | 40.55 | 0.00 | - | 1 | 961 | 63.27% |
| DIS230616C00075000 | 2023-02-01 11:32AM EST | 75.00 | 35.65 | 35.40 | 35.75 | -0.15 | -0.42% | 16 | 792 | 58.55% |
| DIS230616C00080000 | 2023-02-01 11:09AM EST | 80.00 | 30.80 | 30.85 | 31.25 | -0.45 | -1.44% | 7 | 20,852 | 54.22% |
| DIS230616C00085000 | 2023-02-01 11:41AM EST | 85.00 | 26.80 | 26.45 | 26.70 | +0.50 | +1.90% | 9 | 738 | 50.53% |
| DIS230616C00090000 | 2023-02-01 11:17AM EST | 90.00 | 22.25 | 22.20 | 22.45 | +0.05 | +0.23% | 4 | 2,283 | 46.75% |
| DIS230616C00095000 | 2023-02-01 11:27AM EST | 95.00 | 18.39 | 18.25 | 18.50 | +0.04 | +0.22% | 9 | 4,336 | 43.69% |
| DIS230616C00100000 | 2023-02-01 11:30AM EST | 100.00 | 14.63 | 14.50 | 14.75 | -0.07 | -0.48% | 10 | 6,170 | 40.55% |
| DIS230616C00105000 | 2023-02-01 11:21AM EST | 105.00 | 11.35 | 11.35 | 11.45 | +0.28 | +2.53% | 17 | 5,093 | 38.11% |
| DIS230616C00110000 | 2023-02-01 11:33AM EST | 110.00 | 8.65 | 8.55 | 8.65 | +0.30 | +3.59% | 130 | 6,865 | 36.25% |
| DIS230616C00115000 | 2023-02-01 11:19AM EST | 115.00 | 6.15 | 6.15 | 6.25 | -0.05 | -0.81% | 10 | 6,800 | 34.41% |
| DIS230616C00120000 | 2023-02-01 11:35AM EST | 120.00 | 4.35 | 4.25 | 4.35 | +0.05 | +1.16% | 40 | 8,997 | 32.90% |
| DIS230616C00125000 | 2023-02-01 11:53AM EST | 125.00 | 2.91 | 2.88 | 2.92 | +0.03 | +1.04% | 33 | 11,657 | 31.70% |
| DIS230616C00130000 | 2023-02-01 11:55AM EST | 130.00 | 1.90 | 1.90 | 1.91 | +0.08 | +4.40% | 34 | 3,827 | 30.82% |
| DIS230616C00135000 | 2023-02-01 10:22AM EST | 135.00 | 1.15 | 1.20 | 1.23 | -0.05 | -4.17% | 5 | 3,353 | 30.25% |
| DIS230616C00140000 | 2023-02-01 11:43AM EST | 140.00 | 0.78 | 0.76 | 0.78 | +0.06 | +8.33% | 9 | 3,309 | 29.86% |
| DIS230616C00145000 | 2023-01-31 2:04PM EST | 145.00 | 0.48 | 0.47 | 0.49 | 0.00 | - | 1 | 1,665 | 29.61% |
| DIS230616C00150000 | 2023-02-01 11:45AM EST | 150.00 | 0.33 | 0.30 | 0.31 | +0.03 | +10.00% | 30 | 8,052 | 29.54% |
| DIS230616C00155000 | 2023-02-01 10:50AM EST | 155.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 2 | 662 | 30.08% |
| DIS230616C00160000 | 2023-02-01 11:40AM EST | 160.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 1 | 5,461 | 30.37% |
| DIS230616C00165000 | 2023-02-01 9:50AM EST | 165.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 10 | 677 | 30.96% |
| DIS230616C00170000 | 2023-01-31 1:36PM EST | 170.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 3 | 2,746 | 31.54% |
| DIS230616C00175000 | 2023-01-27 3:20PM EST | 175.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 503 | 32.62% |
| DIS230616C00180000 | 2023-01-31 3:17PM EST | 180.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 961 | 33.01% |
| DIS230616C00185000 | 2023-01-31 9:30AM EST | 185.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,182 | 33.59% |
| DIS230616C00190000 | 2023-01-31 9:30AM EST | 190.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 345 | 35.16% |
| DIS230616C00195000 | 2023-01-26 2:23PM EST | 195.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 391 | 35.55% |
| DIS230616C00200000 | 2023-01-31 12:31PM EST | 200.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 1,842 | 36.72% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00045000 | 2023-01-30 3:21PM EST | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 117 | 366 | 55.47% |
| DIS230616P00050000 | 2023-01-31 3:33PM EST | 50.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 121 | 1,436 | 52.73% |
| DIS230616P00055000 | 2023-01-31 2:22PM EST | 55.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 81 | 1,284 | 50.59% |
| DIS230616P00060000 | 2023-02-01 9:43AM EST | 60.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 1 | 1,170 | 48.54% |
| DIS230616P00065000 | 2023-01-31 2:46PM EST | 65.00 | 0.32 | 0.32 | 0.34 | 0.00 | - | 81 | 3,378 | 46.34% |
| DIS230616P00070000 | 2023-02-01 10:59AM EST | 70.00 | 0.54 | 0.51 | 0.52 | +0.04 | +8.00% | 75 | 6,880 | 43.99% |
| DIS230616P00075000 | 2023-02-01 11:06AM EST | 75.00 | 0.78 | 0.75 | 0.76 | +0.03 | +4.00% | 3 | 7,031 | 41.50% |
| DIS230616P00080000 | 2023-02-01 10:44AM EST | 80.00 | 1.16 | 1.10 | 1.12 | +0.06 | +5.45% | 31 | 5,627 | 39.33% |
| DIS230616P00085000 | 2023-01-31 2:59PM EST | 85.00 | 1.57 | 1.57 | 1.60 | 0.00 | - | 65 | 5,027 | 37.04% |
| DIS230616P00090000 | 2023-02-01 9:59AM EST | 90.00 | 2.26 | 2.25 | 2.28 | +0.03 | +1.35% | 34 | 7,837 | 34.94% |
| DIS230616P00095000 | 2023-02-01 11:28AM EST | 95.00 | 3.20 | 3.15 | 3.20 | +0.05 | +1.59% | 4 | 8,682 | 32.87% |
| DIS230616P00100000 | 2023-02-01 11:35AM EST | 100.00 | 4.45 | 4.40 | 4.50 | +0.05 | +1.14% | 118 | 10,492 | 31.14% |
| DIS230616P00105000 | 2023-02-01 11:31AM EST | 105.00 | 6.15 | 6.10 | 6.20 | -0.09 | -1.44% | 117 | 6,562 | 29.41% |
| DIS230616P00110000 | 2023-02-01 11:40AM EST | 110.00 | 8.25 | 8.30 | 8.40 | -0.20 | -2.37% | 6 | 3,958 | 27.81% |
| DIS230616P00115000 | 2023-02-01 11:32AM EST | 115.00 | 10.95 | 10.90 | 11.00 | -0.40 | -3.52% | 4 | 4,516 | 25.69% |
| DIS230616P00120000 | 2023-02-01 10:04AM EST | 120.00 | 14.20 | 14.10 | 14.30 | +0.15 | +1.07% | 1 | 1,259 | 24.09% |
| DIS230616P00125000 | 2023-01-26 12:46PM EST | 125.00 | 18.30 | 17.75 | 18.10 | 0.00 | - | 7 | 59 | 22.21% |
| DIS230616P00130000 | 2023-01-27 3:11PM EST | 130.00 | 20.35 | 21.85 | 22.35 | 0.00 | - | 15 | 34 | 19.68% |
| DIS230616P00135000 | 2023-01-30 9:49AM EST | 135.00 | 26.69 | 26.40 | 26.95 | 0.00 | - | 1 | 25 | 0.00% |
| DIS230616P00140000 | 2023-01-20 11:48AM EST | 140.00 | 39.05 | 31.25 | 31.80 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616P00145000 | 2023-01-31 12:02PM EST | 145.00 | 36.76 | 36.20 | 37.00 | 0.00 | - | 1 | 0 | 19.34% |
| DIS230616P00150000 | 2023-01-31 1:11PM EST | 150.00 | 41.50 | 41.20 | 41.80 | 0.00 | - | 1 | 1 | 0.00% |
| DIS230616P00155000 | 2023-01-26 10:15AM EST | 155.00 | 46.35 | 46.15 | 47.00 | 0.00 | - | 4 | 0 | 23.15% |
| DIS230616P00160000 | 2023-01-30 11:44AM EST | 160.00 | 51.49 | 51.10 | 52.05 | 0.00 | - | 1 | 0 | 27.93% |
| DIS230616P00165000 | 2022-12-27 10:40AM EST | 165.00 | 78.05 | 54.80 | 55.95 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616P00170000 | 2023-01-27 1:09PM EST | 170.00 | 59.88 | 61.00 | 61.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00175000 | 2023-02-01 9:33AM EST | 175.00 | 66.80 | 66.15 | 66.80 | +1.97 | +3.04% | 2 | 2 | 0.00% |
| DIS230616P00180000 | 2022-11-10 2:12PM EST | 180.00 | 90.30 | 86.20 | 86.80 | 0.00 | - | 5 | 0 | 121.63% |
| DIS230616P00185000 | 2022-11-03 9:00AM EST | 185.00 | 86.20 | 85.00 | 85.90 | 0.00 | - | 10 | 0 | 98.94% |
| DIS230616P00190000 | 2022-11-07 9:34AM EST | 190.00 | 88.90 | 97.05 | 97.85 | 0.00 | - | 3 | 0 | 130.99% |
| DIS230616P00195000 | 2022-06-08 8:33AM EST | 195.00 | 87.80 | 97.50 | 99.15 | 0.00 | - | 1 | 0 | 116.66% |
| DIS230616P00200000 | 2023-01-19 10:27AM EST | 200.00 | 102.40 | 91.00 | 91.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
