DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020C00045000 | 2023-05-26 11:44AM EDT | 45.00 | 45.00 | 44.00 | 44.75 | +45.00 | - | 1 | - | 76.00% |
| DIS231020C00050000 | 2023-05-26 2:11PM EDT | 50.00 | 39.90 | 39.20 | 39.95 | -3.15 | -7.32% | 2 | 55 | 68.90% |
| DIS231020C00055000 | 2023-05-25 11:18AM EDT | 55.00 | 34.88 | 34.45 | 35.20 | 0.00 | - | 1 | 21 | 62.50% |
| DIS231020C00060000 | 2023-05-26 9:54AM EDT | 60.00 | 30.56 | 29.80 | 30.50 | +0.36 | +1.19% | 1 | 98 | 56.74% |
| DIS231020C00065000 | 2023-05-23 2:35PM EDT | 65.00 | 27.39 | 25.45 | 25.90 | 0.00 | - | 1 | 286 | 52.33% |
| DIS231020C00070000 | 2023-05-24 12:40PM EDT | 70.00 | 22.05 | 21.00 | 21.25 | 0.00 | - | 5 | 536 | 47.50% |
| DIS231020C00075000 | 2023-05-25 3:15PM EDT | 75.00 | 17.06 | 16.80 | 16.95 | 0.00 | - | 3 | 410 | 42.66% |
| DIS231020C00080000 | 2023-05-26 3:31PM EDT | 80.00 | 13.15 | 12.90 | 13.15 | -0.05 | -0.38% | 7 | 393 | 39.50% |
| DIS231020C00085000 | 2023-05-26 3:53PM EDT | 85.00 | 9.50 | 9.45 | 9.55 | -0.10 | -1.04% | 90 | 239 | 35.73% |
| DIS231020C00090000 | 2023-05-26 3:57PM EDT | 90.00 | 6.64 | 6.50 | 6.65 | -0.16 | -2.35% | 115 | 1,206 | 33.28% |
| DIS231020C00095000 | 2023-05-26 3:55PM EDT | 95.00 | 4.32 | 4.25 | 4.35 | -0.18 | -4.00% | 111 | 1,860 | 31.26% |
| DIS231020C00100000 | 2023-05-26 3:59PM EDT | 100.00 | 2.63 | 2.61 | 2.66 | -0.15 | -5.40% | 659 | 2,854 | 29.60% |
| DIS231020C00105000 | 2023-05-26 3:41PM EDT | 105.00 | 1.61 | 1.56 | 1.61 | -0.10 | -5.85% | 97 | 2,065 | 28.88% |
| DIS231020C00110000 | 2023-05-26 3:52PM EDT | 110.00 | 0.93 | 0.93 | 0.98 | -0.09 | -8.82% | 37 | 2,069 | 28.71% |
| DIS231020C00115000 | 2023-05-26 3:55PM EDT | 115.00 | 0.57 | 0.55 | 0.60 | -0.04 | -6.56% | 315 | 4,297 | 28.81% |
| DIS231020C00120000 | 2023-05-26 3:00PM EDT | 120.00 | 0.37 | 0.34 | 0.37 | 0.00 | - | 119 | 3,643 | 29.03% |
| DIS231020C00125000 | 2023-05-26 2:51PM EDT | 125.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 1 | 2,321 | 29.79% |
| DIS231020C00130000 | 2023-05-26 2:52PM EDT | 130.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 20 | 2,751 | 30.42% |
| DIS231020C00135000 | 2023-05-26 2:36PM EDT | 135.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 13 | 973 | 31.20% |
| DIS231020C00140000 | 2023-05-26 10:32AM EDT | 140.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 6 | 407 | 32.13% |
| DIS231020C00145000 | 2023-05-26 2:52PM EDT | 145.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 21 | 459 | 33.11% |
| DIS231020C00150000 | 2023-05-26 2:57PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 16 | 729 | 33.59% |
| DIS231020C00155000 | 2023-05-23 1:47PM EDT | 155.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 348 | 35.35% |
| DIS231020C00160000 | 2023-05-23 11:12AM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 106 | 36.13% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020P00050000 | 2023-05-25 1:58PM EDT | 50.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 504 | 985 | 46.29% |
| DIS231020P00055000 | 2023-05-26 3:50PM EDT | 55.00 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 13 | 316 | 42.97% |
| DIS231020P00060000 | 2023-05-25 3:44PM EDT | 60.00 | 0.55 | 0.48 | 0.52 | 0.00 | - | 18 | 486 | 40.28% |
| DIS231020P00065000 | 2023-05-26 12:38PM EDT | 65.00 | 0.78 | 0.79 | 0.82 | -0.12 | -13.33% | 24 | 998 | 37.38% |
| DIS231020P00070000 | 2023-05-26 12:33PM EDT | 70.00 | 1.24 | 1.25 | 1.29 | -0.10 | -7.46% | 14 | 2,721 | 34.79% |
| DIS231020P00075000 | 2023-05-26 12:28PM EDT | 75.00 | 1.88 | 1.94 | 2.03 | -0.19 | -9.18% | 12 | 3,574 | 32.52% |
| DIS231020P00080000 | 2023-05-26 3:50PM EDT | 80.00 | 3.00 | 2.97 | 3.00 | -0.15 | -4.76% | 152 | 4,454 | 29.72% |
| DIS231020P00085000 | 2023-05-26 3:58PM EDT | 85.00 | 4.40 | 4.40 | 4.50 | -0.20 | -4.35% | 59 | 5,976 | 27.50% |
| DIS231020P00090000 | 2023-05-26 3:26PM EDT | 90.00 | 6.40 | 6.45 | 6.60 | -0.30 | -4.48% | 58 | 3,497 | 25.40% |
| DIS231020P00095000 | 2023-05-26 3:53PM EDT | 95.00 | 9.30 | 9.20 | 9.35 | -0.08 | -0.85% | 129 | 1,990 | 23.13% |
| DIS231020P00100000 | 2023-05-26 1:00PM EDT | 100.00 | 12.50 | 12.65 | 12.85 | -0.60 | -4.58% | 5 | 1,517 | 20.84% |
| DIS231020P00105000 | 2023-05-26 11:25AM EDT | 105.00 | 16.70 | 16.75 | 17.05 | +0.50 | +3.09% | 11 | 867 | 18.51% |
| DIS231020P00110000 | 2023-05-26 3:42PM EDT | 110.00 | 21.67 | 21.45 | 21.85 | +0.10 | +0.46% | 31 | 135 | 18.73% |
| DIS231020P00115000 | 2023-05-23 3:09PM EDT | 115.00 | 24.90 | 26.25 | 27.15 | 0.00 | - | 1 | 2 | 26.91% |
| DIS231020P00120000 | 2023-05-22 3:16PM EDT | 120.00 | 28.30 | 31.20 | 32.15 | 0.00 | - | 40 | 0 | 30.15% |
| DIS231020P00125000 | 2023-05-26 9:57AM EDT | 125.00 | 36.31 | 36.35 | 37.15 | -0.69 | -1.86% | 1 | 0 | 33.15% |
| DIS231020P00130000 | 2023-05-09 12:45PM EDT | 130.00 | 27.45 | 41.30 | 42.15 | 0.00 | - | 1 | 0 | 36.01% |
| DIS231020P00135000 | 2023-05-19 2:21PM EDT | 135.00 | 43.40 | 46.35 | 47.15 | 0.00 | - | 8 | 8 | 38.67% |
| DIS231020P00140000 | 2023-05-11 3:16PM EDT | 140.00 | 47.90 | 51.35 | 52.15 | 0.00 | - | 43 | 0 | 41.21% |
| DIS231020P00145000 | 2023-05-11 12:23PM EDT | 145.00 | 51.85 | 56.30 | 57.15 | 0.00 | - | 1 | 0 | 43.65% |
| DIS231020P00150000 | 2023-05-26 11:21AM EDT | 150.00 | 61.19 | 61.35 | 62.15 | +12.64 | +26.04% | 1 | 0 | 45.95% |
| DIS231020P00155000 | 2023-03-13 1:55PM EDT | 155.00 | 61.85 | 56.65 | 57.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.