DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-05-02 1:13PM EDT | 45.00 | 56.15 | 43.80 | 44.85 | 0.00 | - | 3 | 50 | 0.00% |
| DIS230915C00050000 | 2023-05-31 10:27AM EDT | 50.00 | 38.25 | 42.85 | 43.75 | 0.00 | - | 1 | 113 | 77.39% |
| DIS230915C00055000 | 2023-05-02 1:29PM EDT | 55.00 | 46.67 | 34.20 | 35.10 | 0.00 | - | 2 | 574 | 0.00% |
| DIS230915C00060000 | 2023-06-06 11:45AM EDT | 60.00 | 33.10 | 33.30 | 33.95 | 0.00 | - | 1 | 1,259 | 63.09% |
| DIS230915C00065000 | 2023-06-07 3:47PM EDT | 65.00 | 28.74 | 28.55 | 29.15 | +1.70 | +6.29% | 5 | 324 | 56.67% |
| DIS230915C00070000 | 2023-06-07 10:41AM EDT | 70.00 | 23.73 | 23.90 | 24.15 | +1.38 | +6.17% | 2 | 441 | 50.71% |
| DIS230915C00075000 | 2023-06-07 10:41AM EDT | 75.00 | 19.12 | 19.30 | 19.50 | +1.11 | +6.16% | 2 | 507 | 44.65% |
| DIS230915C00080000 | 2023-06-07 3:48PM EDT | 80.00 | 14.85 | 14.90 | 15.05 | +0.25 | +1.71% | 21 | 846 | 39.37% |
| DIS230915C00085000 | 2023-06-07 1:11PM EDT | 85.00 | 10.85 | 10.85 | 10.95 | -0.03 | -0.28% | 26 | 661 | 35.01% |
| DIS230915C00090000 | 2023-06-07 3:58PM EDT | 90.00 | 7.40 | 7.35 | 7.45 | +0.20 | +2.78% | 401 | 3,237 | 31.92% |
| DIS230915C00095000 | 2023-06-07 3:56PM EDT | 95.00 | 4.60 | 4.60 | 4.70 | +0.08 | +1.77% | 1,064 | 4,919 | 29.79% |
| DIS230915C00100000 | 2023-06-07 3:58PM EDT | 100.00 | 2.68 | 2.66 | 2.71 | +0.02 | +0.75% | 1,009 | 9,456 | 28.17% |
| DIS230915C00105000 | 2023-06-07 3:51PM EDT | 105.00 | 1.48 | 1.46 | 1.50 | -0.01 | -0.67% | 564 | 5,616 | 27.52% |
| DIS230915C00110000 | 2023-06-07 3:56PM EDT | 110.00 | 0.81 | 0.80 | 0.83 | -0.02 | -2.41% | 252 | 6,642 | 27.56% |
| DIS230915C00115000 | 2023-06-07 3:34PM EDT | 115.00 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 229 | 7,591 | 28.03% |
| DIS230915C00120000 | 2023-06-07 3:16PM EDT | 120.00 | 0.29 | 0.27 | 0.29 | -0.02 | -6.45% | 506 | 10,190 | 29.00% |
| DIS230915C00125000 | 2023-06-07 2:05PM EDT | 125.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 281 | 3,612 | 30.18% |
| DIS230915C00130000 | 2023-06-07 3:43PM EDT | 130.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 327 | 2,170 | 31.35% |
| DIS230915C00135000 | 2023-06-07 11:39AM EDT | 135.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 6 | 2,515 | 32.91% |
| DIS230915C00140000 | 2023-06-07 3:51PM EDT | 140.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 216 | 4,061 | 33.99% |
| DIS230915C00145000 | 2023-06-02 11:50AM EDT | 145.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 498 | 35.74% |
| DIS230915C00150000 | 2023-06-07 10:22AM EDT | 150.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 2,315 | 37.11% |
| DIS230915C00155000 | 2023-06-05 3:39PM EDT | 155.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 643 | 38.28% |
| DIS230915C00160000 | 2023-06-05 3:29PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 640 | 39.06% |
| DIS230915C00165000 | 2023-06-07 9:46AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 294 | 41.02% |
| DIS230915C00170000 | 2023-06-07 9:31AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 5 | 401 | 44.14% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-06-05 10:05AM EDT | 45.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 1 | 1,709 | 54.30% |
| DIS230915P00050000 | 2023-06-02 11:28AM EDT | 50.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 10 | 1,386 | 52.15% |
| DIS230915P00055000 | 2023-06-07 12:41PM EDT | 55.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 254 | 3,470 | 45.51% |
| DIS230915P00060000 | 2023-06-07 11:04AM EDT | 60.00 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 7 | 4,006 | 42.24% |
| DIS230915P00065000 | 2023-06-06 11:27AM EDT | 65.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 1 | 3,119 | 38.57% |
| DIS230915P00070000 | 2023-06-07 2:10PM EDT | 70.00 | 0.42 | 0.41 | 0.43 | -0.06 | -12.50% | 36 | 2,598 | 35.21% |
| DIS230915P00075000 | 2023-06-07 3:28PM EDT | 75.00 | 0.72 | 0.70 | 0.73 | -0.06 | -7.69% | 213 | 9,598 | 32.23% |
| DIS230915P00080000 | 2023-06-07 3:59PM EDT | 80.00 | 1.22 | 1.21 | 1.25 | -0.09 | -6.87% | 349 | 12,763 | 29.51% |
| DIS230915P00085000 | 2023-06-07 3:30PM EDT | 85.00 | 2.14 | 2.09 | 2.14 | -0.14 | -6.14% | 23 | 15,392 | 27.05% |
| DIS230915P00090000 | 2023-06-07 3:30PM EDT | 90.00 | 3.60 | 3.55 | 3.60 | -0.10 | -2.70% | 342 | 8,878 | 24.85% |
| DIS230915P00095000 | 2023-06-07 3:25PM EDT | 95.00 | 5.85 | 5.75 | 5.85 | -0.40 | -6.40% | 299 | 4,525 | 22.90% |
| DIS230915P00100000 | 2023-06-07 3:05PM EDT | 100.00 | 9.00 | 8.90 | 9.00 | -0.15 | -1.64% | 56 | 7,883 | 21.09% |
| DIS230915P00105000 | 2023-06-07 2:41PM EDT | 105.00 | 13.05 | 12.80 | 12.95 | -0.25 | -1.88% | 59 | 3,530 | 18.90% |
| DIS230915P00110000 | 2023-06-06 3:35PM EDT | 110.00 | 17.90 | 17.25 | 17.70 | 0.00 | - | 3 | 2,030 | 20.02% |
| DIS230915P00115000 | 2023-06-07 3:15PM EDT | 115.00 | 22.40 | 22.35 | 22.65 | -0.35 | -1.54% | 310 | 43 | 22.85% |
| DIS230915P00120000 | 2023-05-31 2:19PM EDT | 120.00 | 32.03 | 27.00 | 27.95 | 0.00 | - | 1 | 0 | 32.08% |
| DIS230915P00125000 | 2023-06-07 10:35AM EDT | 125.00 | 32.50 | 32.15 | 32.80 | +1.60 | +5.18% | 1 | 0 | 33.20% |
| DIS230915P00130000 | 2023-06-01 2:56PM EDT | 130.00 | 41.30 | 36.90 | 37.90 | 0.00 | - | 2 | 0 | 38.48% |
| DIS230915P00135000 | 2023-06-01 3:10PM EDT | 135.00 | 46.00 | 42.00 | 42.95 | 0.00 | - | 8 | 0 | 42.63% |
| DIS230915P00140000 | 2023-05-26 10:44AM EDT | 140.00 | 51.05 | 47.05 | 47.90 | 0.00 | - | 1 | 0 | 44.82% |
| DIS230915P00145000 | 2023-04-11 10:34AM EDT | 145.00 | 43.40 | 52.30 | 53.00 | 0.00 | - | 1 | 0 | 49.66% |
| DIS230915P00150000 | 2023-04-11 11:24AM EDT | 150.00 | 48.70 | 57.30 | 58.00 | 0.00 | - | 1 | 0 | 52.54% |
| DIS230915P00155000 | 2023-05-09 10:42AM EDT | 155.00 | 52.30 | 62.00 | 63.00 | 0.00 | - | 1 | 0 | 55.25% |
| DIS230915P00160000 | 2023-03-07 12:28PM EDT | 160.00 | 60.40 | 59.60 | 60.45 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230915P00170000 | 2023-04-11 12:56PM EDT | 170.00 | 69.09 | 77.20 | 78.05 | 0.00 | - | 1 | 0 | 51.76% |
© 2023 Yahoo. All rights reserved.