Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,299.68 +175.83 (+0.83%) CMC Crypto 200
462.12 +8.22 (+1.81%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00050000 | 2022-06-24 3:59PM EDT | 50.00 | 51.70 | 51.30 | 52.80 | +3.33 | +6.88% | 2 | 8 | 55.90% |
| DIS240119C00055000 | 2022-06-21 1:30PM EDT | 55.00 | 44.75 | 47.10 | 48.35 | 0.00 | - | 3 | 52 | 52.58% |
| DIS240119C00060000 | 2022-06-24 11:38AM EDT | 60.00 | 43.90 | 43.00 | 44.25 | +4.84 | +12.39% | 2 | 108 | 50.06% |
| DIS240119C00065000 | 2022-06-23 1:11PM EDT | 65.00 | 35.19 | 39.10 | 40.50 | 0.00 | - | 1 | 14 | 50.55% |
| DIS240119C00070000 | 2022-06-24 1:04PM EDT | 70.00 | 36.30 | 35.30 | 36.60 | +2.93 | +8.78% | 8 | 374 | 47.99% |
| DIS240119C00075000 | 2022-06-24 1:32PM EDT | 75.00 | 32.33 | 31.70 | 32.95 | +2.33 | +7.77% | 2 | 102 | 45.94% |
| DIS240119C00080000 | 2022-06-24 3:10PM EDT | 80.00 | 28.90 | 28.60 | 29.60 | +2.90 | +11.15% | 28 | 933 | 44.39% |
| DIS240119C00085000 | 2022-06-24 12:42PM EDT | 85.00 | 25.92 | 25.10 | 26.35 | +3.52 | +15.71% | 1 | 357 | 42.75% |
| DIS240119C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 22.97 | 22.55 | 23.35 | +2.42 | +11.78% | 22 | 1,014 | 41.36% |
| DIS240119C00095000 | 2022-06-24 2:25PM EDT | 95.00 | 19.96 | 19.70 | 20.30 | +2.88 | +16.86% | 50 | 664 | 39.54% |
| DIS240119C00100000 | 2022-06-24 3:59PM EDT | 100.00 | 17.67 | 17.35 | 18.00 | +2.22 | +14.37% | 37 | 3,672 | 38.96% |
| DIS240119C00105000 | 2022-06-24 1:33PM EDT | 105.00 | 15.25 | 14.85 | 15.70 | +2.10 | +15.97% | 3 | 534 | 38.00% |
| DIS240119C00110000 | 2022-06-24 2:34PM EDT | 110.00 | 13.05 | 12.75 | 13.55 | +1.29 | +10.97% | 36 | 1,793 | 36.99% |
| DIS240119C00115000 | 2022-06-24 2:47PM EDT | 115.00 | 11.25 | 10.95 | 11.85 | +1.45 | +14.80% | 9 | 1,561 | 36.55% |
| DIS240119C00120000 | 2022-06-24 3:57PM EDT | 120.00 | 9.60 | 9.35 | 9.90 | +1.45 | +17.79% | 28 | 2,877 | 35.23% |
| DIS240119C00125000 | 2022-06-24 3:40PM EDT | 125.00 | 8.30 | 7.95 | 8.60 | +1.35 | +19.42% | 49 | 4,800 | 34.93% |
| DIS240119C00130000 | 2022-06-24 3:53PM EDT | 130.00 | 7.04 | 6.75 | 7.20 | +1.04 | +17.33% | 19 | 4,638 | 34.09% |
| DIS240119C00135000 | 2022-06-24 12:41PM EDT | 135.00 | 6.10 | 5.70 | 6.30 | +1.05 | +20.79% | 2 | 1,220 | 34.06% |
| DIS240119C00140000 | 2022-06-24 2:42PM EDT | 140.00 | 4.99 | 4.80 | 5.30 | +0.54 | +12.13% | 58 | 3,135 | 33.51% |
| DIS240119C00145000 | 2022-06-24 3:22PM EDT | 145.00 | 4.10 | 4.00 | 4.55 | +0.45 | +12.33% | 11 | 10,309 | 33.30% |
| DIS240119C00150000 | 2022-06-24 3:54PM EDT | 150.00 | 3.65 | 3.50 | 3.70 | +0.55 | +17.74% | 281 | 6,506 | 32.53% |
| DIS240119C00155000 | 2022-06-24 3:35PM EDT | 155.00 | 3.10 | 2.88 | 3.30 | +0.49 | +18.77% | 12 | 10,574 | 32.81% |
| DIS240119C00160000 | 2022-06-24 3:51PM EDT | 160.00 | 2.65 | 2.46 | 2.78 | +0.35 | +15.22% | 54 | 5,454 | 32.52% |
| DIS240119C00165000 | 2022-06-24 11:48AM EDT | 165.00 | 2.25 | 2.06 | 2.35 | +0.35 | +18.42% | 3 | 2,778 | 32.29% |
| DIS240119C00170000 | 2022-06-24 3:48PM EDT | 170.00 | 1.88 | 1.73 | 2.00 | +0.22 | +13.25% | 9 | 2,670 | 32.15% |
| DIS240119C00175000 | 2022-06-24 2:21PM EDT | 175.00 | 1.62 | 1.51 | 1.84 | +0.22 | +15.71% | 3 | 1,359 | 32.62% |
| DIS240119C00180000 | 2022-06-24 3:36PM EDT | 180.00 | 1.44 | 1.27 | 1.50 | +0.17 | +13.39% | 9 | 3,002 | 32.15% |
| DIS240119C00185000 | 2022-06-24 2:18PM EDT | 185.00 | 1.23 | 1.07 | 1.42 | +0.05 | +4.24% | 5 | 959 | 32.78% |
| DIS240119C00190000 | 2022-06-24 3:03PM EDT | 190.00 | 1.06 | 1.06 | 1.25 | +0.08 | +8.16% | 2 | 1,201 | 32.86% |
| DIS240119C00195000 | 2022-06-24 12:22PM EDT | 195.00 | 1.04 | 0.92 | 1.12 | +0.14 | +15.56% | 2 | 541 | 33.05% |
| DIS240119C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 0.87 | 0.85 | 0.90 | +0.07 | +8.75% | 42 | 6,073 | 32.53% |
| DIS240119C00210000 | 2022-06-23 2:44PM EDT | 210.00 | 0.58 | 0.49 | 0.92 | 0.00 | - | 1 | 696 | 34.33% |
| DIS240119C00220000 | 2022-06-24 9:50AM EDT | 220.00 | 0.69 | 0.50 | 0.70 | +0.08 | +13.11% | 1 | 1,558 | 34.20% |
| DIS240119C00230000 | 2022-06-24 9:32AM EDT | 230.00 | 0.45 | 0.38 | 0.75 | -0.05 | -10.00% | 2 | 906 | 36.05% |
| DIS240119C00240000 | 2022-06-24 9:50AM EDT | 240.00 | 0.49 | 0.32 | 0.67 | +0.11 | +28.95% | 1 | 493 | 36.72% |
| DIS240119C00250000 | 2022-06-24 3:59PM EDT | 250.00 | 0.39 | 0.29 | 0.50 | +0.05 | +14.71% | 96 | 1,155 | 36.29% |
| DIS240119C00260000 | 2022-06-24 10:14AM EDT | 260.00 | 0.35 | 0.26 | 0.38 | -0.03 | -7.89% | 1 | 927 | 36.01% |
| DIS240119C00270000 | 2022-06-24 3:41PM EDT | 270.00 | 0.31 | 0.27 | 0.35 | +0.04 | +14.81% | 62 | 2,220 | 36.69% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00050000 | 2022-06-24 11:54AM EDT | 50.00 | 2.18 | 1.93 | 2.29 | -0.25 | -10.29% | 5 | 306 | 45.51% |
| DIS240119P00055000 | 2022-06-24 12:43PM EDT | 55.00 | 2.69 | 2.60 | 2.82 | -0.31 | -10.33% | 1 | 803 | 42.97% |
| DIS240119P00060000 | 2022-06-23 2:14PM EDT | 60.00 | 3.40 | 3.25 | 3.55 | -0.56 | -14.14% | 1 | 366 | 41.08% |
| DIS240119P00065000 | 2022-06-17 3:45PM EDT | 65.00 | 4.95 | 4.05 | 4.40 | 0.00 | - | 2 | 237 | 39.28% |
| DIS240119P00070000 | 2022-06-24 12:54PM EDT | 70.00 | 5.20 | 5.00 | 5.40 | -0.97 | -15.72% | 3 | 1,159 | 37.60% |
| DIS240119P00075000 | 2022-06-23 3:06PM EDT | 75.00 | 7.20 | 6.30 | 6.55 | 0.00 | - | 265 | 6,428 | 35.97% |
| DIS240119P00080000 | 2022-06-24 11:54AM EDT | 80.00 | 7.85 | 7.60 | 8.00 | -1.35 | -14.67% | 5 | 2,286 | 34.74% |
| DIS240119P00085000 | 2022-06-24 1:37PM EDT | 85.00 | 9.50 | 9.25 | 9.65 | -1.61 | -14.49% | 1 | 1,411 | 33.54% |
| DIS240119P00090000 | 2022-06-24 2:18PM EDT | 90.00 | 11.30 | 11.10 | 11.50 | -1.29 | -10.25% | 8 | 7,887 | 32.34% |
| DIS240119P00095000 | 2022-06-24 3:59PM EDT | 95.00 | 13.42 | 13.20 | 13.70 | -1.98 | -12.86% | 20 | 4,605 | 31.43% |
| DIS240119P00100000 | 2022-06-24 3:17PM EDT | 100.00 | 15.73 | 15.45 | 15.90 | -1.62 | -9.34% | 36 | 7,989 | 30.04% |
| DIS240119P00105000 | 2022-06-24 3:24PM EDT | 105.00 | 18.30 | 17.95 | 18.65 | -1.92 | -9.50% | 1 | 5,816 | 29.30% |
| DIS240119P00110000 | 2022-06-24 12:23PM EDT | 110.00 | 21.11 | 20.85 | 21.45 | -2.19 | -9.40% | 11 | 3,779 | 28.16% |
| DIS240119P00115000 | 2022-06-22 1:52PM EDT | 115.00 | 26.40 | 23.95 | 24.65 | 0.00 | - | 1 | 2,571 | 27.34% |
| DIS240119P00120000 | 2022-06-23 1:20PM EDT | 120.00 | 27.56 | 27.30 | 28.05 | -3.76 | -12.01% | 5 | 2,399 | 26.44% |
| DIS240119P00125000 | 2022-06-23 10:08AM EDT | 125.00 | 34.80 | 30.65 | 31.55 | 0.00 | - | 17 | 4,212 | 25.21% |
| DIS240119P00130000 | 2022-06-24 2:57PM EDT | 130.00 | 35.30 | 34.85 | 35.60 | -3.23 | -8.38% | 5 | 8,944 | 24.81% |
| DIS240119P00135000 | 2022-06-23 9:58AM EDT | 135.00 | 43.33 | 38.90 | 39.70 | 0.00 | - | 2 | 5,896 | 24.03% |
| DIS240119P00140000 | 2022-06-24 2:42PM EDT | 140.00 | 43.73 | 42.80 | 44.10 | -3.27 | -6.96% | 3 | 6,363 | 23.68% |
| DIS240119P00145000 | 2022-06-24 2:42PM EDT | 145.00 | 48.25 | 47.55 | 48.50 | -3.05 | -5.95% | 3 | 2,700 | 22.80% |
| DIS240119P00150000 | 2022-06-24 11:20AM EDT | 150.00 | 52.88 | 52.30 | 53.25 | -3.02 | -5.40% | 239 | 4,337 | 22.99% |
| DIS240119P00155000 | 2022-06-24 11:20AM EDT | 155.00 | 57.67 | 56.95 | 58.00 | -3.11 | -5.12% | 227 | 1,884 | 22.88% |
| DIS240119P00160000 | 2022-06-24 9:38AM EDT | 160.00 | 63.50 | 61.60 | 62.90 | -2.14 | -3.26% | 4 | 2,471 | 23.41% |
| DIS240119P00165000 | 2022-06-21 11:10AM EDT | 165.00 | 70.10 | 66.75 | 68.00 | 0.00 | - | 3 | 32 | 25.17% |
| DIS240119P00170000 | 2022-06-16 10:30AM EDT | 170.00 | 75.48 | 71.55 | 73.20 | 0.00 | - | 1 | 189 | 27.45% |
| DIS240119P00175000 | 2022-06-14 2:29PM EDT | 175.00 | 81.04 | 76.35 | 78.25 | 0.00 | - | 18 | 11 | 28.81% |
| DIS240119P00180000 | 2022-05-31 10:10AM EDT | 180.00 | 71.90 | 81.20 | 83.15 | 0.00 | - | 70 | 3 | 29.24% |
| DIS240119P00185000 | 2022-05-27 1:43PM EDT | 185.00 | 76.75 | 86.15 | 88.05 | 0.00 | - | 27 | 20 | 29.57% |
| DIS240119P00190000 | 2022-05-31 9:36AM EDT | 190.00 | 81.27 | 91.45 | 93.25 | 0.00 | - | 6 | 20 | 31.78% |
| DIS240119P00195000 | 2022-06-06 12:28PM EDT | 195.00 | 86.83 | 96.55 | 98.10 | 0.00 | - | 52 | 56 | 31.74% |
| DIS240119P00200000 | 2022-06-06 12:28PM EDT | 200.00 | 91.85 | 101.20 | 103.60 | 0.00 | - | 52 | 12 | 35.57% |
| DIS240119P00210000 | 2022-06-24 11:42AM EDT | 210.00 | 112.10 | 111.35 | 113.45 | +11.52 | +11.45% | 1 | 1 | 36.49% |
| DIS240119P00220000 | 2022-06-24 11:42AM EDT | 220.00 | 122.01 | 121.25 | 123.35 | +27.14 | +28.61% | 1 | 1 | 37.50% |
| DIS240119P00230000 | 2022-05-05 10:02AM EDT | 230.00 | 116.00 | 119.95 | 122.55 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240119P00240000 | 2022-04-28 11:25AM EDT | 240.00 | 126.62 | 129.75 | 132.25 | 0.00 | - | 100 | 0 | 0.00% |
| DIS240119P00250000 | 2022-05-19 3:52PM EDT | 250.00 | 146.63 | 154.00 | 157.10 | 0.00 | - | 11 | 0 | 52.27% |
| DIS240119P00260000 | 2022-05-09 2:09PM EDT | 260.00 | 152.26 | 151.70 | 154.00 | 0.00 | - | 1 | 630 | 0.00% |
| DIS240119P00270000 | 2022-06-23 1:53PM EDT | 270.00 | 177.15 | 170.65 | 173.55 | 0.00 | - | 7 | 827 | 45.64% |
© 2022 Yahoo. All rights reserved.
