Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,061.51 -9.05 (-0.22%) Dow
34,048.83 +70.75 (+0.21%) Nasdaq
11,543.01 -78.70 (-0.68%) BTC-USD
23,281.52 -251.48 (-1.07%) CMC Crypto 200
527.03 -10.84 (-2.01%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-01-26 1:46PM EST | 45.00 | 65.60 | 64.95 | 66.10 | 0.00 | - | 1 | 44 | 66.44% |
| DIS240119C00050000 | 2023-01-30 9:40AM EST | 50.00 | 60.33 | 60.30 | 61.35 | -1.85 | -2.98% | 1 | 478 | 62.02% |
| DIS240119C00055000 | 2023-01-26 10:26AM EST | 55.00 | 56.55 | 55.75 | 56.85 | 0.00 | - | 1 | 151 | 58.94% |
| DIS240119C00060000 | 2023-01-27 3:28PM EST | 60.00 | 53.42 | 51.10 | 52.15 | 0.00 | - | 5 | 274 | 54.76% |
| DIS240119C00065000 | 2023-01-26 12:35PM EST | 65.00 | 47.13 | 46.95 | 47.85 | 0.00 | - | 15 | 160 | 53.00% |
| DIS240119C00070000 | 2023-01-26 1:10PM EST | 70.00 | 42.75 | 42.70 | 43.45 | 0.00 | - | 1 | 555 | 50.32% |
| DIS240119C00075000 | 2023-01-27 3:58PM EST | 75.00 | 39.74 | 38.50 | 39.20 | 0.00 | - | 12 | 1,180 | 49.16% |
| DIS240119C00080000 | 2023-01-27 3:48PM EST | 80.00 | 36.33 | 34.35 | 35.15 | 0.00 | - | 33 | 1,445 | 46.83% |
| DIS240119C00085000 | 2023-01-27 3:48PM EST | 85.00 | 32.34 | 30.50 | 31.25 | 0.00 | - | 23 | 817 | 44.68% |
| DIS240119C00090000 | 2023-01-27 3:38PM EST | 90.00 | 28.50 | 26.75 | 27.50 | 0.00 | - | 527 | 2,981 | 42.61% |
| DIS240119C00095000 | 2023-01-30 9:33AM EST | 95.00 | 23.30 | 23.50 | 24.00 | -2.00 | -7.91% | 9 | 13,765 | 40.85% |
| DIS240119C00100000 | 2023-01-27 3:50PM EST | 100.00 | 21.25 | 20.00 | 20.65 | 0.00 | - | 121 | 7,760 | 39.03% |
| DIS240119C00105000 | 2023-01-27 3:51PM EST | 105.00 | 17.00 | 17.05 | 17.60 | -1.10 | -6.08% | 2 | 12,064 | 37.51% |
| DIS240119C00110000 | 2023-01-30 9:35AM EST | 110.00 | 14.15 | 14.20 | 14.75 | -0.85 | -5.67% | 2 | 6,195 | 35.95% |
| DIS240119C00115000 | 2023-01-30 9:36AM EST | 115.00 | 11.80 | 11.80 | 12.30 | -1.07 | -8.31% | 3 | 2,686 | 34.81% |
| DIS240119C00120000 | 2023-01-27 3:58PM EST | 120.00 | 9.60 | 9.65 | 10.10 | -0.63 | -6.16% | 2 | 8,026 | 33.69% |
| DIS240119C00125000 | 2023-01-30 9:49AM EST | 125.00 | 8.00 | 7.65 | 8.10 | -0.30 | -3.61% | 10 | 8,260 | 32.48% |
| DIS240119C00130000 | 2023-01-30 9:30AM EST | 130.00 | 6.30 | 6.05 | 6.50 | -0.30 | -4.55% | 22 | 12,049 | 31.66% |
| DIS240119C00135000 | 2023-01-27 2:58PM EST | 135.00 | 5.45 | 4.75 | 5.15 | 0.00 | - | 149 | 2,868 | 30.91% |
| DIS240119C00140000 | 2023-01-30 9:37AM EST | 140.00 | 3.50 | 3.65 | 4.05 | -0.75 | -17.65% | 47 | 4,848 | 30.29% |
| DIS240119C00145000 | 2023-01-30 9:51AM EST | 145.00 | 3.00 | 2.88 | 3.00 | -0.37 | -10.98% | 4 | 11,945 | 29.23% |
| DIS240119C00150000 | 2023-01-30 9:30AM EST | 150.00 | 2.30 | 2.14 | 2.40 | -0.29 | -11.20% | 26 | 12,351 | 29.13% |
| DIS240119C00155000 | 2023-01-27 3:19PM EST | 155.00 | 1.69 | 1.64 | 1.90 | -0.25 | -12.89% | 1 | 11,579 | 28.99% |
| DIS240119C00160000 | 2023-01-30 9:36AM EST | 160.00 | 1.33 | 1.27 | 1.49 | -0.20 | -13.07% | 1 | 5,984 | 28.82% |
| DIS240119C00165000 | 2023-01-27 3:03PM EST | 165.00 | 1.17 | 0.92 | 1.16 | 0.00 | - | 16 | 3,096 | 28.65% |
| DIS240119C00170000 | 2023-01-27 3:12PM EST | 170.00 | 0.89 | 0.78 | 0.90 | 0.00 | - | 48 | 2,773 | 28.49% |
| DIS240119C00175000 | 2023-01-30 9:44AM EST | 175.00 | 0.68 | 0.63 | 0.74 | -0.06 | -8.11% | 7 | 2,161 | 28.70% |
| DIS240119C00180000 | 2023-01-30 9:49AM EST | 180.00 | 0.50 | 0.51 | 0.55 | -0.05 | -9.09% | 11 | 3,536 | 28.36% |
| DIS240119C00185000 | 2023-01-27 1:46PM EST | 185.00 | 0.47 | 0.28 | 0.50 | 0.00 | - | 32 | 1,302 | 29.05% |
| DIS240119C00190000 | 2023-01-27 3:33PM EST | 190.00 | 0.41 | 0.29 | 0.46 | 0.00 | - | 4 | 1,600 | 29.76% |
| DIS240119C00195000 | 2023-01-27 11:39AM EST | 195.00 | 0.33 | 0.25 | 0.36 | 0.00 | - | 10 | 626 | 29.64% |
| DIS240119C00200000 | 2023-01-30 9:43AM EST | 200.00 | 0.25 | 0.23 | 0.31 | -0.01 | -3.85% | 11 | 7,755 | 29.98% |
| DIS240119C00210000 | 2023-01-27 3:54PM EST | 210.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 120 | 905 | 29.98% |
| DIS240119C00220000 | 2023-01-27 3:56PM EST | 220.00 | 0.14 | 0.12 | 0.19 | 0.00 | - | 31 | 1,716 | 31.49% |
| DIS240119C00230000 | 2023-01-27 2:06PM EST | 230.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 1,202 | 31.59% |
| DIS240119C00240000 | 2023-01-30 9:30AM EST | 240.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 1 | 669 | 32.03% |
| DIS240119C00250000 | 2023-01-27 1:55PM EST | 250.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 300 | 2,885 | 33.79% |
| DIS240119C00260000 | 2023-01-30 9:30AM EST | 260.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 1,241 | 33.50% |
| DIS240119C00270000 | 2023-01-30 9:54AM EST | 270.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 3 | 9,361 | 34.18% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-01-30 9:30AM EST | 45.00 | 0.26 | 0.20 | 0.41 | +0.03 | +13.04% | 3 | 2,034 | 48.34% |
| DIS240119P00050000 | 2023-01-27 10:34AM EST | 50.00 | 0.40 | 0.30 | 0.57 | 0.00 | - | 2 | 1,349 | 45.80% |
| DIS240119P00055000 | 2023-01-27 9:31AM EST | 55.00 | 0.60 | 0.52 | 0.78 | 0.00 | - | 1 | 1,827 | 43.51% |
| DIS240119P00060000 | 2023-01-27 3:18PM EST | 60.00 | 0.84 | 0.80 | 1.04 | 0.00 | - | 28 | 1,084 | 41.28% |
| DIS240119P00065000 | 2023-01-27 3:39PM EST | 65.00 | 1.17 | 1.17 | 1.38 | 0.00 | - | 2 | 1,511 | 39.28% |
| DIS240119P00070000 | 2023-01-27 1:45PM EST | 70.00 | 1.61 | 1.62 | 1.82 | 0.00 | - | 156 | 4,759 | 37.46% |
| DIS240119P00075000 | 2023-01-27 3:53PM EST | 75.00 | 2.25 | 2.19 | 2.41 | +0.11 | +5.14% | 26 | 9,302 | 35.94% |
| DIS240119P00080000 | 2023-01-27 3:18PM EST | 80.00 | 2.82 | 2.87 | 3.20 | 0.00 | - | 31 | 9,424 | 34.71% |
| DIS240119P00085000 | 2023-01-30 9:34AM EST | 85.00 | 3.90 | 3.75 | 3.95 | +0.25 | +6.85% | 16 | 8,415 | 32.72% |
| DIS240119P00090000 | 2023-01-27 3:34PM EST | 90.00 | 4.70 | 4.75 | 5.15 | +0.10 | +2.17% | 2 | 9,390 | 31.71% |
| DIS240119P00095000 | 2023-01-27 3:54PM EST | 95.00 | 6.30 | 6.05 | 6.45 | +0.30 | +5.00% | 5 | 12,040 | 30.32% |
| DIS240119P00100000 | 2023-01-30 9:30AM EST | 100.00 | 7.50 | 7.60 | 7.95 | +0.30 | +4.17% | 1 | 9,689 | 28.85% |
| DIS240119P00105000 | 2023-01-27 3:54PM EST | 105.00 | 9.10 | 9.40 | 9.90 | 0.00 | - | 202 | 5,139 | 27.83% |
| DIS240119P00110000 | 2023-01-30 9:30AM EST | 110.00 | 11.80 | 11.45 | 12.00 | +0.80 | +7.27% | 44 | 7,861 | 26.44% |
| DIS240119P00115000 | 2023-01-27 3:50PM EST | 115.00 | 13.50 | 13.90 | 14.55 | 0.00 | - | 5 | 2,732 | 25.35% |
| DIS240119P00120000 | 2023-01-27 3:49PM EST | 120.00 | 17.23 | 16.75 | 17.35 | +1.03 | +6.36% | 5 | 5,321 | 24.04% |
| DIS240119P00125000 | 2023-01-27 11:32AM EST | 125.00 | 19.40 | 19.85 | 20.45 | 0.00 | - | 2 | 4,574 | 22.55% |
| DIS240119P00130000 | 2023-01-25 3:52PM EST | 130.00 | 24.50 | 23.55 | 24.20 | 0.00 | - | 1 | 3,779 | 21.86% |
| DIS240119P00135000 | 2023-01-26 2:32PM EST | 135.00 | 27.75 | 27.35 | 28.10 | 0.00 | - | 10 | 159 | 20.66% |
| DIS240119P00140000 | 2023-01-27 1:23PM EST | 140.00 | 30.68 | 31.60 | 32.15 | 0.00 | - | 6 | 34 | 18.59% |
| DIS240119P00145000 | 2023-01-25 11:09AM EST | 145.00 | 39.95 | 36.30 | 37.15 | 0.00 | - | 3 | 4 | 20.42% |
| DIS240119P00150000 | 2023-01-27 3:38PM EST | 150.00 | 39.95 | 40.95 | 41.95 | 0.00 | - | 100 | 101 | 20.89% |
| DIS240119P00155000 | 2023-01-04 1:47PM EST | 155.00 | 62.48 | 46.05 | 47.15 | 0.00 | - | 1 | 0 | 23.79% |
| DIS240119P00160000 | 2023-01-26 3:59PM EST | 160.00 | 50.36 | 51.00 | 51.75 | 0.00 | - | 1 | 1,502 | 22.36% |
| DIS240119P00165000 | 2022-11-22 11:45AM EST | 165.00 | 69.95 | 77.65 | 79.15 | 0.00 | - | 25 | 0 | 86.88% |
| DIS240119P00170000 | 2023-01-26 3:59PM EST | 170.00 | 60.34 | 60.95 | 62.35 | 0.00 | - | 1 | 2 | 29.55% |
| DIS240119P00175000 | 2023-01-06 12:13PM EST | 175.00 | 80.95 | 65.65 | 67.00 | 0.00 | - | 2 | 0 | 28.52% |
| DIS240119P00180000 | 2023-01-09 11:40AM EST | 180.00 | 84.80 | 70.80 | 72.45 | 0.00 | - | 1 | 1 | 32.92% |
| DIS240119P00185000 | 2022-11-22 11:45AM EST | 185.00 | 89.90 | 97.60 | 99.65 | 0.00 | - | 25 | 0 | 95.12% |
| DIS240119P00190000 | 2023-01-30 9:54AM EST | 190.00 | 81.30 | 80.70 | 82.20 | +1.30 | +1.63% | 2 | 3 | 33.78% |
| DIS240119P00195000 | 2022-10-04 12:05PM EST | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 64.59% |
| DIS240119P00200000 | 2023-01-24 11:26AM EST | 200.00 | 93.80 | 90.50 | 92.65 | 0.00 | - | 1 | 1 | 39.14% |
| DIS240119P00210000 | 2023-01-30 9:50AM EST | 210.00 | 101.60 | 100.65 | 102.45 | -21.00 | -17.13% | 1 | 0 | 40.09% |
| DIS240119P00220000 | 2023-01-18 10:32AM EST | 220.00 | 119.10 | 110.25 | 113.00 | 0.00 | - | 2 | 0 | 45.65% |
| DIS240119P00230000 | 2023-01-04 2:56PM EST | 230.00 | 137.90 | 119.95 | 122.65 | 0.00 | - | 1 | 0 | 45.52% |
| DIS240119P00240000 | 2023-01-11 2:11PM EST | 240.00 | 143.60 | 129.80 | 132.90 | 0.00 | - | 4 | 0 | 49.02% |
| DIS240119P00250000 | 2023-01-04 2:29PM EST | 250.00 | 158.55 | 139.65 | 142.90 | 0.00 | - | 2 | 0 | 50.84% |
| DIS240119P00260000 | 2023-01-25 3:11PM EST | 260.00 | 152.25 | 149.90 | 153.40 | 0.00 | - | 4,176 | 621 | 55.56% |
| DIS240119P00270000 | 2023-01-26 9:37AM EST | 270.00 | 160.90 | 160.10 | 163.00 | 0.00 | - | 7 | 827 | 54.87% |
© 2023 Yahoo. All rights reserved.
