Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
55,102.91 +757.74 (+1.39%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.11-3.23 (-2.13%)
At close: 1:00PM EST
148.04 -0.07 (-0.05%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00080000 | 2021-11-26 11:20AM EST | 80.00 | 74.00 | 72.15 | 75.50 | -1.00 | -1.33% | 407 | 214 | 47.09% |
| DIS240119C00085000 | 2021-11-26 11:58AM EST | 85.00 | 67.51 | 66.00 | 70.50 | -5.49 | -7.52% | 4 | 38 | 43.58% |
| DIS240119C00090000 | 2021-11-23 11:39AM EST | 90.00 | 66.50 | 63.00 | 66.50 | 0.00 | - | 6 | 28 | 42.44% |
| DIS240119C00095000 | 2021-11-26 10:01AM EST | 95.00 | 59.00 | 58.45 | 62.00 | -4.90 | -7.67% | 12 | 353 | 40.19% |
| DIS240119C00100000 | 2021-11-26 12:51PM EST | 100.00 | 56.00 | 55.00 | 57.95 | -3.00 | -5.08% | 9 | 1,168 | 38.81% |
| DIS240119C00105000 | 2021-11-26 9:31AM EST | 105.00 | 51.90 | 50.50 | 54.00 | -2.20 | -4.07% | 3 | 32 | 37.53% |
| DIS240119C00110000 | 2021-11-26 12:41PM EST | 110.00 | 49.85 | 46.50 | 50.50 | -2.15 | -4.13% | 302 | 77 | 36.90% |
| DIS240119C00115000 | 2021-11-26 9:31AM EST | 115.00 | 44.65 | 43.50 | 46.75 | -4.30 | -8.78% | 1 | 319 | 35.71% |
| DIS240119C00120000 | 2021-11-26 10:43AM EST | 120.00 | 42.00 | 41.30 | 43.70 | -3.55 | -7.79% | 10 | 216 | 35.43% |
| DIS240119C00125000 | 2021-11-26 12:47PM EST | 125.00 | 40.25 | 37.15 | 40.55 | -1.75 | -4.17% | 4 | 356 | 34.83% |
| DIS240119C00130000 | 2021-11-26 12:48PM EST | 130.00 | 36.39 | 34.50 | 37.55 | -1.61 | -4.24% | 345 | 325 | 34.28% |
| DIS240119C00135000 | 2021-11-26 12:29PM EST | 135.00 | 33.60 | 31.55 | 35.20 | -2.10 | -5.88% | 11 | 179 | 34.39% |
| DIS240119C00140000 | 2021-11-26 11:17AM EST | 140.00 | 31.12 | 30.00 | 33.00 | -1.38 | -4.25% | 14 | 1,399 | 34.51% |
| DIS240119C00145000 | 2021-11-26 11:50AM EST | 145.00 | 28.74 | 28.10 | 30.50 | -1.26 | -4.20% | 46 | 246 | 34.09% |
| DIS240119C00150000 | 2021-11-26 12:51PM EST | 150.00 | 26.50 | 25.70 | 28.30 | -1.80 | -6.36% | 126 | 1,254 | 33.88% |
| DIS240119C00155000 | 2021-11-26 12:45PM EST | 155.00 | 24.72 | 23.60 | 26.05 | -1.18 | -4.56% | 11 | 421 | 33.46% |
| DIS240119C00160000 | 2021-11-26 12:47PM EST | 160.00 | 23.20 | 22.20 | 23.65 | -0.60 | -2.52% | 58 | 1,500 | 32.74% |
| DIS240119C00165000 | 2021-11-26 11:52AM EST | 165.00 | 20.00 | 19.95 | 21.90 | -1.90 | -8.68% | 5 | 1,525 | 32.64% |
| DIS240119C00170000 | 2021-11-26 12:22PM EST | 170.00 | 18.72 | 19.00 | 20.40 | -1.67 | -8.19% | 64 | 775 | 32.70% |
| DIS240119C00175000 | 2021-11-26 12:42PM EST | 175.00 | 17.35 | 16.45 | 19.30 | -1.21 | -6.52% | 51 | 835 | 33.10% |
| DIS240119C00180000 | 2021-11-26 12:53PM EST | 180.00 | 16.21 | 15.30 | 18.00 | -0.79 | -4.65% | 22 | 733 | 33.15% |
| DIS240119C00185000 | 2021-11-26 10:48AM EST | 185.00 | 16.35 | 13.95 | 16.35 | +0.65 | +4.14% | 18 | 595 | 32.68% |
| DIS240119C00190000 | 2021-11-26 12:53PM EST | 190.00 | 13.67 | 12.80 | 15.50 | -0.87 | -5.98% | 21 | 404 | 33.06% |
| DIS240119C00195000 | 2021-11-26 11:14AM EST | 195.00 | 12.39 | 11.20 | 13.80 | -0.99 | -7.40% | 13 | 316 | 32.31% |
| DIS240119C00200000 | 2021-11-26 12:58PM EST | 200.00 | 11.45 | 11.00 | 11.95 | -0.76 | -6.22% | 139 | 1,909 | 31.23% |
| DIS240119C00210000 | 2021-11-26 10:07AM EST | 210.00 | 10.01 | 9.10 | 11.20 | -0.69 | -6.45% | 5 | 247 | 32.54% |
| DIS240119C00220000 | 2021-11-26 12:03PM EST | 220.00 | 9.15 | 8.10 | 9.25 | +0.65 | +7.65% | 22 | 467 | 31.97% |
| DIS240119C00230000 | 2021-11-26 9:44AM EST | 230.00 | 7.50 | 6.50 | 8.65 | +0.63 | +9.17% | 1 | 934 | 33.00% |
| DIS240119C00240000 | 2021-11-23 3:04PM EST | 240.00 | 6.50 | 5.10 | 8.20 | 0.00 | - | 4 | 82 | 34.07% |
| DIS240119C00250000 | 2021-11-26 12:57PM EST | 250.00 | 5.60 | 5.10 | 6.95 | -0.05 | -0.88% | 7 | 295 | 33.74% |
| DIS240119C00260000 | 2021-11-26 12:18PM EST | 260.00 | 4.70 | 4.05 | 5.35 | -0.35 | -6.93% | 3 | 256 | 32.50% |
| DIS240119C00270000 | 2021-11-26 10:42AM EST | 270.00 | 4.11 | 3.80 | 5.00 | -0.29 | -6.59% | 10 | 562 | 33.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00085000 | 2021-11-26 12:37PM EST | 85.00 | 3.40 | 3.40 | 4.10 | +0.40 | +13.33% | 22 | 90 | 35.29% |
| DIS240119P00090000 | 2021-11-26 11:45AM EST | 90.00 | 4.25 | 4.15 | 4.60 | +1.00 | +30.77% | 1,303 | 2,901 | 33.75% |
| DIS240119P00095000 | 2021-11-26 12:40PM EST | 95.00 | 5.05 | 5.05 | 6.00 | +0.80 | +18.82% | 2,051 | 773 | 34.19% |
| DIS240119P00100000 | 2021-11-26 10:42AM EST | 100.00 | 5.95 | 5.75 | 6.85 | +0.70 | +13.33% | 121 | 1,826 | 33.10% |
| DIS240119P00105000 | 2021-11-23 11:50AM EST | 105.00 | 6.10 | 5.00 | 8.00 | 0.00 | - | 52 | 191 | 32.44% |
| DIS240119P00110000 | 2021-11-23 1:07PM EST | 110.00 | 7.40 | 6.50 | 10.80 | 0.00 | - | 84 | 191 | 34.34% |
| DIS240119P00115000 | 2021-11-26 9:31AM EST | 115.00 | 10.00 | 8.65 | 10.30 | +1.30 | +14.94% | 2 | 277 | 30.58% |
| DIS240119P00120000 | 2021-11-26 9:59AM EST | 120.00 | 11.93 | 9.55 | 12.00 | +2.13 | +21.73% | 3 | 304 | 30.25% |
| DIS240119P00125000 | 2021-11-26 12:02PM EST | 125.00 | 13.27 | 11.00 | 13.75 | +1.32 | +11.05% | 41 | 635 | 29.78% |
| DIS240119P00130000 | 2021-11-26 12:33PM EST | 130.00 | 14.91 | 14.45 | 15.85 | +1.26 | +9.23% | 12 | 3,468 | 29.58% |
| DIS240119P00135000 | 2021-11-26 12:43PM EST | 135.00 | 17.05 | 17.15 | 19.90 | +1.70 | +11.07% | 992 | 1,778 | 31.65% |
| DIS240119P00140000 | 2021-11-26 12:43PM EST | 140.00 | 19.20 | 19.50 | 20.95 | +1.10 | +6.08% | 6 | 4,512 | 29.70% |
| DIS240119P00145000 | 2021-11-26 11:21AM EST | 145.00 | 22.37 | 21.15 | 22.80 | +2.22 | +11.02% | 3 | 1,270 | 28.62% |
| DIS240119P00150000 | 2021-11-26 11:40AM EST | 150.00 | 25.00 | 23.05 | 26.00 | +2.30 | +10.13% | 6 | 3,631 | 28.97% |
| DIS240119P00155000 | 2021-11-26 10:17AM EST | 155.00 | 27.42 | 26.00 | 30.00 | +0.72 | +2.70% | 2 | 2,115 | 30.08% |
| DIS240119P00160000 | 2021-11-26 9:31AM EST | 160.00 | 30.00 | 29.00 | 32.80 | +0.79 | +2.70% | 1 | 944 | 29.61% |
| DIS240119P00165000 | 2021-11-24 10:35AM EST | 165.00 | 32.40 | 32.55 | 36.05 | 0.00 | - | 1 | 434 | 29.52% |
| DIS240119P00170000 | 2021-11-26 12:34PM EST | 170.00 | 37.66 | 35.50 | 40.00 | +2.11 | +5.94% | 16 | 699 | 30.09% |
| DIS240119P00175000 | 2021-11-22 12:40PM EST | 175.00 | 36.37 | 39.15 | 42.85 | 0.00 | - | 9 | 290 | 29.25% |
| DIS240119P00180000 | 2021-11-23 3:10PM EST | 180.00 | 42.00 | 43.60 | 46.25 | 0.00 | - | 1 | 45 | 28.91% |
| DIS240119P00185000 | 2021-11-18 1:58PM EST | 185.00 | 41.96 | 46.95 | 50.25 | 0.00 | - | 5 | 62 | 29.16% |
| DIS240119P00190000 | 2021-11-26 9:37AM EST | 190.00 | 51.50 | 50.50 | 54.05 | +0.55 | +1.08% | 10 | 23 | 29.05% |
| DIS240119P00195000 | 2021-11-23 11:05AM EST | 195.00 | 53.69 | 55.05 | 57.65 | 0.00 | - | 3 | 72 | 28.56% |
| DIS240119P00200000 | 2021-11-26 9:36AM EST | 200.00 | 60.50 | 58.50 | 60.95 | +2.45 | +4.22% | 1 | 91 | 27.54% |
| DIS240119P00210000 | 2021-11-10 6:51AM EST | 210.00 | 51.70 | 61.70 | 64.65 | 0.00 | - | 1 | 1 | 19.74% |
| DIS240119P00220000 | 2021-11-18 1:14PM EST | 220.00 | 71.75 | 75.50 | 78.80 | 0.00 | - | 1 | 0 | 28.66% |
| DIS240119P00230000 | 2021-10-22 11:40AM EST | 230.00 | 69.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00240000 | 2021-11-11 12:10PM EST | 240.00 | 82.00 | 93.00 | 97.00 | 0.00 | - | 3 | 33 | 29.19% |
| DIS240119P00260000 | 2021-11-16 9:50AM EST | 260.00 | 108.03 | 112.00 | 115.50 | 0.00 | - | 1 | 7 | 29.24% |
| DIS240119P00270000 | 2021-11-16 9:50AM EST | 270.00 | 117.48 | 121.00 | 125.50 | 0.00 | - | 1 | 9 | 30.54% |
© 2021 Yahoo. All rights reserved.
