Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,388.92 +8.08 (+0.24%) Nikkei
27,562.82 -122.65 (-0.44%) Hang Seng
21,270.98 -27.72 (-0.13%) FTSE 100
7,864.71 +28.00 (+0.36%) BTC-USD
23,230.07 +298.14 (+1.30%) CMC Crypto 200
536.21 +10.25 (+1.95%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721C00045000 | 2023-02-02 12:58PM EST | 45.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230721C00050000 | 2023-01-24 2:48PM EST | 50.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721C00055000 | 2023-01-31 2:26PM EST | 55.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721C00060000 | 2023-01-24 2:47PM EST | 60.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230721C00065000 | 2023-01-12 12:27PM EST | 65.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230721C00070000 | 2023-02-06 12:58PM EST | 70.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230721C00075000 | 2023-02-03 10:31AM EST | 75.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721C00080000 | 2023-02-02 3:44PM EST | 80.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230721C00085000 | 2023-02-03 1:50PM EST | 85.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230721C00090000 | 2023-02-06 12:38PM EST | 90.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS230721C00095000 | 2023-02-07 3:50PM EST | 95.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230721C00100000 | 2023-02-07 2:15PM EST | 100.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721C00105000 | 2023-02-07 1:14PM EST | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230721C00110000 | 2023-02-07 3:14PM EST | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DIS230721C00115000 | 2023-02-07 3:53PM EST | 115.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| DIS230721C00120000 | 2023-02-07 3:00PM EST | 120.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| DIS230721C00125000 | 2023-02-07 3:56PM EST | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| DIS230721C00130000 | 2023-02-07 2:45PM EST | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DIS230721C00135000 | 2023-02-07 3:39PM EST | 135.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| DIS230721C00140000 | 2023-02-07 3:48PM EST | 140.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DIS230721C00145000 | 2023-02-07 2:20PM EST | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| DIS230721C00150000 | 2023-02-07 3:53PM EST | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| DIS230721C00155000 | 2023-02-07 2:52PM EST | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIS230721C00160000 | 2023-02-07 2:43PM EST | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721P00045000 | 2023-02-07 1:28PM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS230721P00050000 | 2023-02-02 2:50PM EST | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS230721P00055000 | 2023-02-07 12:35PM EST | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DIS230721P00060000 | 2023-02-07 2:04PM EST | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DIS230721P00065000 | 2023-02-07 3:52PM EST | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS230721P00070000 | 2023-02-06 1:11PM EST | 70.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230721P00075000 | 2023-02-07 3:25PM EST | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DIS230721P00080000 | 2023-02-07 3:58PM EST | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DIS230721P00085000 | 2023-02-07 2:52PM EST | 85.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| DIS230721P00090000 | 2023-02-07 2:42PM EST | 90.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| DIS230721P00095000 | 2023-02-07 3:38PM EST | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| DIS230721P00100000 | 2023-02-07 3:46PM EST | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| DIS230721P00105000 | 2023-02-07 2:00PM EST | 105.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| DIS230721P00110000 | 2023-02-07 3:56PM EST | 110.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| DIS230721P00115000 | 2023-02-07 3:57PM EST | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230721P00120000 | 2023-02-07 11:27AM EST | 120.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230721P00125000 | 2023-02-03 11:39AM EST | 125.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230721P00130000 | 2023-02-07 10:34AM EST | 130.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721P00135000 | 2023-02-07 2:21PM EST | 135.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DIS230721P00140000 | 2023-02-07 3:25PM EST | 140.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| DIS230721P00145000 | 2023-02-06 3:58PM EST | 145.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230721P00150000 | 2023-02-03 2:53PM EST | 150.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230721P00155000 | 2023-02-06 10:03AM EST | 155.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230721P00160000 | 2023-02-03 2:52PM EST | 160.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
