Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,272.96 -15.09 (-0.35%) Dow
33,317.53 -189.97 (-0.57%) Nasdaq
13,266.00 +46.67 (+0.35%) Bitcoin USD
28,120.75 +977.69 (+3.60%) CMC Crypto 200
601.17 -2.37 (-0.39%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-09-27 2:11PM EDT | 45.00 | 35.40 | 36.85 | 37.15 | 0.00 | - | 1 | 0 | 79.79% |
| DIS240119C00050000 | 2023-09-27 12:06PM EDT | 50.00 | 30.80 | 31.95 | 32.25 | 0.00 | - | 2 | 535 | 69.56% |
| DIS240119C00055000 | 2023-09-26 3:34PM EDT | 55.00 | 26.60 | 27.10 | 27.45 | 0.00 | - | 1 | 262 | 60.94% |
| DIS240119C00060000 | 2023-10-02 10:49AM EDT | 60.00 | 22.32 | 22.35 | 22.50 | +0.12 | +0.54% | 4 | 349 | 52.10% |
| DIS240119C00065000 | 2023-09-28 3:32PM EDT | 65.00 | 17.25 | 17.75 | 17.90 | 0.00 | - | 2 | 253 | 46.40% |
| DIS240119C00070000 | 2023-10-02 11:31AM EDT | 70.00 | 13.67 | 13.40 | 13.55 | +0.24 | +1.79% | 7 | 2,214 | 40.89% |
| DIS240119C00075000 | 2023-10-02 10:12AM EDT | 75.00 | 9.75 | 9.50 | 9.65 | +0.15 | +1.56% | 13 | 2,900 | 36.71% |
| DIS240119C00080000 | 2023-10-02 11:32AM EDT | 80.00 | 6.40 | 6.25 | 6.35 | +0.01 | +0.16% | 167 | 4,170 | 33.42% |
| DIS240119C00085000 | 2023-10-02 11:36AM EDT | 85.00 | 3.89 | 3.80 | 3.85 | -0.04 | -1.02% | 227 | 8,709 | 31.20% |
| DIS240119C00090000 | 2023-10-02 11:39AM EDT | 90.00 | 2.21 | 2.19 | 2.21 | -0.01 | -0.45% | 282 | 14,131 | 30.12% |
| DIS240119C00095000 | 2023-10-02 11:37AM EDT | 95.00 | 1.22 | 1.21 | 1.23 | -0.06 | -4.69% | 69 | 24,225 | 29.75% |
| DIS240119C00100000 | 2023-10-02 11:37AM EDT | 100.00 | 0.69 | 0.68 | 0.70 | -0.03 | -4.17% | 197 | 29,887 | 30.08% |
| DIS240119C00105000 | 2023-10-02 10:15AM EDT | 105.00 | 0.41 | 0.40 | 0.42 | -0.02 | -4.65% | 5 | 20,080 | 30.88% |
| DIS240119C00110000 | 2023-10-02 10:35AM EDT | 110.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 44 | 17,279 | 31.79% |
| DIS240119C00115000 | 2023-09-29 3:47PM EDT | 115.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 60 | 7,802 | 32.91% |
| DIS240119C00120000 | 2023-10-02 11:29AM EDT | 120.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 128 | 19,685 | 34.18% |
| DIS240119C00125000 | 2023-10-02 9:58AM EDT | 125.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 3 | 16,385 | 35.65% |
| DIS240119C00130000 | 2023-09-29 3:49PM EDT | 130.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 0 | 37.11% |
| DIS240119C00135000 | 2023-10-02 11:03AM EDT | 135.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 7,833 | 38.87% |
| DIS240119C00140000 | 2023-10-02 10:24AM EDT | 140.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 6,431 | 40.23% |
| DIS240119C00145000 | 2023-09-29 2:47PM EDT | 145.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 11,735 | 41.41% |
| DIS240119C00150000 | 2023-10-02 9:50AM EDT | 150.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 15,576 | 43.56% |
| DIS240119C00155000 | 2023-10-02 11:04AM EDT | 155.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 32 | 9,727 | 44.14% |
| DIS240119C00160000 | 2023-09-29 11:36AM EDT | 160.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 7,081 | 46.09% |
| DIS240119C00165000 | 2023-10-02 11:19AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 8,700 | 47.66% |
| DIS240119C00170000 | 2023-09-29 9:35AM EDT | 170.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,058 | 49.61% |
| DIS240119C00175000 | 2023-09-27 9:53AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,638 | 51.17% |
| DIS240119C00180000 | 2023-09-28 11:10AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,370 | 52.73% |
| DIS240119C00185000 | 2023-09-22 10:17AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,877 | 50.78% |
| DIS240119C00190000 | 2023-10-02 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,284 | 50.78% |
| DIS240119C00195000 | 2023-09-05 9:43AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 53.91% |
| DIS240119C00200000 | 2023-10-02 10:43AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 25 | 8,592 | 53.13% |
| DIS240119C00210000 | 2023-08-25 10:31AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,266 | 57.81% |
| DIS240119C00220000 | 2023-09-21 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,917 | 57.81% |
| DIS240119C00230000 | 2023-08-11 2:20PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 57.81% |
| DIS240119C00240000 | 2023-08-23 3:51PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 767 | 64.84% |
| DIS240119C00250000 | 2023-09-15 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 60.94% |
| DIS240119C00260000 | 2023-08-21 11:51AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,435 | 62.50% |
| DIS240119C00270000 | 2023-09-14 2:17PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,157 | 65.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-10-02 10:59AM EDT | 45.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4 | 6,798 | 46.88% |
| DIS240119P00050000 | 2023-10-02 10:08AM EDT | 50.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 18 | 2,839 | 41.50% |
| DIS240119P00055000 | 2023-09-29 3:48PM EDT | 55.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 7 | 2,473 | 37.45% |
| DIS240119P00060000 | 2023-10-02 11:05AM EDT | 60.00 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 5 | 3,437 | 33.99% |
| DIS240119P00065000 | 2023-10-02 11:23AM EDT | 65.00 | 0.58 | 0.57 | 0.58 | -0.02 | -3.33% | 3 | 5,608 | 31.06% |
| DIS240119P00070000 | 2023-10-02 11:05AM EDT | 70.00 | 1.18 | 1.16 | 1.18 | -0.01 | -0.84% | 47 | 0 | 29.00% |
| DIS240119P00075000 | 2023-10-02 11:20AM EDT | 75.00 | 2.16 | 2.22 | 2.24 | -0.07 | -3.14% | 105 | 24,777 | 27.01% |
| DIS240119P00080000 | 2023-10-02 11:22AM EDT | 80.00 | 3.80 | 3.95 | 4.00 | -0.13 | -3.31% | 49 | 23,484 | 25.23% |
| DIS240119P00085000 | 2023-10-02 11:33AM EDT | 85.00 | 6.40 | 6.45 | 6.60 | -0.25 | -3.76% | 105 | 18,592 | 23.40% |
| DIS240119P00090000 | 2023-09-29 3:21PM EDT | 90.00 | 10.08 | 9.80 | 10.05 | 0.00 | - | 40 | 19,628 | 21.16% |
| DIS240119P00095000 | 2023-10-02 10:40AM EDT | 95.00 | 14.30 | 14.10 | 14.25 | 0.00 | - | 4 | 14,353 | 17.48% |
| DIS240119P00100000 | 2023-10-02 9:46AM EDT | 100.00 | 19.05 | 18.90 | 19.05 | +0.05 | +0.26% | 3 | 2,567 | 0.00% |
| DIS240119P00105000 | 2023-09-29 9:40AM EDT | 105.00 | 24.30 | 23.75 | 23.90 | 0.00 | - | 1 | 126 | 0.00% |
| DIS240119P00110000 | 2023-10-02 9:35AM EDT | 110.00 | 28.90 | 28.70 | 29.10 | -0.30 | -1.03% | 1 | 0 | 21.49% |
| DIS240119P00115000 | 2023-09-29 3:11PM EDT | 115.00 | 34.00 | 33.65 | 34.15 | 0.00 | - | 149 | 27 | 28.52% |
| DIS240119P00120000 | 2023-09-29 3:20PM EDT | 120.00 | 38.92 | 38.70 | 39.20 | -0.13 | -0.33% | 1 | 701 | 33.99% |
| DIS240119P00125000 | 2023-09-29 10:21AM EDT | 125.00 | 44.45 | 43.45 | 43.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00130000 | 2023-09-29 12:13PM EDT | 130.00 | 49.25 | 48.65 | 49.05 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240119P00135000 | 2023-09-29 1:57PM EDT | 135.00 | 54.55 | 53.60 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240119P00140000 | 2023-09-15 12:11PM EDT | 140.00 | 54.75 | 58.55 | 59.15 | 0.00 | - | 1 | 0 | 41.60% |
| DIS240119P00145000 | 2023-09-29 3:55PM EDT | 145.00 | 64.00 | 63.75 | 64.05 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00150000 | 2023-09-29 3:55PM EDT | 150.00 | 69.00 | 68.60 | 69.15 | 0.00 | - | 2 | 1 | 46.09% |
| DIS240119P00155000 | 2023-09-15 12:56PM EDT | 155.00 | 69.75 | 73.45 | 74.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00160000 | 2023-09-29 3:20PM EDT | 160.00 | 79.05 | 78.50 | 79.60 | 0.00 | - | 5,067 | 0 | 67.04% |
| DIS240119P00165000 | 2023-09-28 1:16PM EDT | 165.00 | 84.98 | 83.70 | 84.30 | 0.00 | - | 1 | 0 | 60.55% |
| DIS240119P00170000 | 2023-07-03 12:28PM EDT | 170.00 | 79.34 | 82.55 | 83.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00175000 | 2023-05-31 11:44AM EDT | 175.00 | 87.75 | 84.95 | 86.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00180000 | 2023-06-09 11:16AM EDT | 180.00 | 87.82 | 91.00 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00185000 | 2023-09-25 9:57AM EDT | 185.00 | 103.30 | 103.65 | 103.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00190000 | 2023-07-20 1:20PM EDT | 190.00 | 103.26 | 103.70 | 104.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00195000 | 2023-08-31 11:10AM EDT | 195.00 | 110.90 | 113.55 | 114.45 | 0.00 | - | 1 | 0 | 77.39% |
| DIS240119P00200000 | 2023-09-29 3:54PM EDT | 200.00 | 118.90 | 118.80 | 119.25 | 0.00 | - | 2 | 1 | 71.00% |
| DIS240119P00210000 | 2023-09-27 3:37PM EDT | 210.00 | 130.02 | 128.50 | 129.35 | 0.00 | - | 1 | 0 | 78.86% |
| DIS240119P00220000 | 2023-08-08 2:53PM EDT | 220.00 | 132.40 | 139.05 | 139.85 | 0.00 | - | 2,010 | 0 | 85.64% |
| DIS240119P00230000 | 2023-04-14 3:57PM EDT | 230.00 | 130.17 | 137.20 | 138.70 | 0.00 | - | 2,500 | 0 | 0.00% |
| DIS240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 137.37 | 142.65 | 143.60 | 0.00 | - | 40 | 0 | 0.00% |
| DIS240119P00250000 | 2023-08-02 3:38PM EDT | 250.00 | 163.72 | 167.70 | 168.90 | 0.00 | - | 2,000 | 0 | 0.00% |
| DIS240119P00260000 | 2023-04-19 3:52PM EDT | 260.00 | 161.40 | 167.50 | 169.30 | 0.00 | - | 1,500 | 0 | 0.00% |
| DIS240119P00270000 | 2023-08-15 2:03PM EDT | 270.00 | 182.78 | 184.75 | 186.45 | 0.00 | - | 2,105 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
