Singapore markets open in 26 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,628.12 +525.49 (+2.75%) CMC Crypto 200
446.08 +10.73 (+2.46%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time 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 | 2022-10-03 12:39PM EDT | 50.00 | 50.50 | 50.70 | 51.90 | -0.25 | -0.49% | 2 | 351 | 60.72% |
| DIS240119C00055000 | 2022-09-13 12:07PM EDT | 55.00 | 61.72 | 46.50 | 47.55 | 0.00 | - | 2 | 54 | 57.35% |
| DIS240119C00060000 | 2022-10-03 1:43PM EDT | 60.00 | 42.44 | 42.25 | 43.60 | -2.30 | -5.14% | 1 | 128 | 54.58% |
| DIS240119C00065000 | 2022-09-30 12:42PM EDT | 65.00 | 39.15 | 38.35 | 39.55 | 0.00 | - | 6 | 48 | 52.05% |
| DIS240119C00070000 | 2022-09-30 12:42PM EDT | 70.00 | 35.35 | 34.75 | 35.80 | 0.00 | - | 6 | 321 | 50.26% |
| DIS240119C00075000 | 2022-09-30 10:44AM EDT | 75.00 | 30.96 | 31.25 | 32.10 | 0.00 | - | 10 | 226 | 49.57% |
| DIS240119C00080000 | 2022-10-03 1:11PM EDT | 80.00 | 27.50 | 27.80 | 28.50 | +1.00 | +3.77% | 201 | 1,210 | 47.19% |
| DIS240119C00085000 | 2022-09-30 3:59PM EDT | 85.00 | 23.30 | 24.45 | 25.45 | 0.00 | - | 1 | 494 | 45.94% |
| DIS240119C00090000 | 2022-10-03 3:18PM EDT | 90.00 | 22.17 | 21.75 | 22.25 | +1.77 | +8.68% | 5 | 1,381 | 43.92% |
| DIS240119C00095000 | 2022-10-03 3:32PM EDT | 95.00 | 19.35 | 18.95 | 19.45 | +1.49 | +8.34% | 25 | 1,011 | 42.50% |
| DIS240119C00100000 | 2022-10-03 3:58PM EDT | 100.00 | 16.50 | 16.40 | 17.25 | +1.09 | +7.07% | 15 | 4,090 | 42.05% |
| DIS240119C00105000 | 2022-10-03 1:21PM EDT | 105.00 | 13.90 | 14.10 | 14.70 | -0.30 | -2.11% | 4 | 3,974 | 40.38% |
| DIS240119C00110000 | 2022-10-03 3:51PM EDT | 110.00 | 12.32 | 12.05 | 12.60 | +0.97 | +8.55% | 23 | 2,763 | 39.32% |
| DIS240119C00115000 | 2022-10-03 3:14PM EDT | 115.00 | 10.64 | 10.25 | 10.70 | +0.84 | +8.57% | 32 | 2,042 | 38.29% |
| DIS240119C00120000 | 2022-10-03 2:46PM EDT | 120.00 | 8.95 | 8.70 | 9.05 | +0.95 | +11.87% | 18 | 4,489 | 37.43% |
| DIS240119C00125000 | 2022-10-03 3:58PM EDT | 125.00 | 7.45 | 7.35 | 7.85 | +0.62 | +9.08% | 81 | 6,211 | 37.24% |
| DIS240119C00130000 | 2022-10-03 2:15PM EDT | 130.00 | 6.30 | 6.00 | 6.50 | +0.40 | +6.78% | 25 | 6,627 | 36.30% |
| DIS240119C00135000 | 2022-10-03 3:58PM EDT | 135.00 | 5.26 | 5.15 | 5.40 | -0.12 | -2.23% | 36 | 1,758 | 35.61% |
| DIS240119C00140000 | 2022-10-03 3:18PM EDT | 140.00 | 4.47 | 4.30 | 4.60 | +0.39 | +9.56% | 49 | 4,087 | 35.39% |
| DIS240119C00145000 | 2022-10-03 3:58PM EDT | 145.00 | 3.67 | 3.60 | 3.90 | +0.27 | +7.94% | 34 | 10,493 | 35.16% |
| DIS240119C00150000 | 2022-10-03 3:50PM EDT | 150.00 | 3.10 | 2.96 | 3.20 | +0.20 | +6.90% | 26 | 10,298 | 34.60% |
| DIS240119C00155000 | 2022-10-03 3:59PM EDT | 155.00 | 2.60 | 2.50 | 2.72 | +0.10 | +4.00% | 15 | 10,972 | 34.48% |
| DIS240119C00160000 | 2022-10-03 2:47PM EDT | 160.00 | 2.20 | 2.05 | 2.30 | +0.10 | +4.76% | 110 | 5,976 | 34.33% |
| DIS240119C00165000 | 2022-10-03 1:34PM EDT | 165.00 | 1.75 | 1.73 | 2.01 | +0.03 | +1.74% | 2 | 2,925 | 34.50% |
| DIS240119C00170000 | 2022-10-03 3:53PM EDT | 170.00 | 1.60 | 1.43 | 1.65 | -0.04 | -2.44% | 31 | 3,165 | 34.12% |
| DIS240119C00175000 | 2022-10-03 2:42PM EDT | 175.00 | 1.30 | 1.25 | 1.44 | -0.02 | -1.52% | 11 | 1,570 | 34.27% |
| DIS240119C00180000 | 2022-10-03 3:20PM EDT | 180.00 | 1.13 | 1.05 | 1.23 | +0.03 | +2.73% | 4 | 4,412 | 34.23% |
| DIS240119C00185000 | 2022-10-03 11:49AM EDT | 185.00 | 0.94 | 0.81 | 1.06 | -0.13 | -12.15% | 2 | 1,050 | 34.27% |
| DIS240119C00190000 | 2022-10-03 10:40AM EDT | 190.00 | 0.81 | 0.73 | 0.88 | -0.08 | -8.99% | 1 | 1,520 | 34.05% |
| DIS240119C00195000 | 2022-10-03 1:09PM EDT | 195.00 | 0.68 | 0.59 | 0.78 | -0.03 | -4.23% | 6 | 437 | 34.25% |
| DIS240119C00200000 | 2022-10-03 3:51PM EDT | 200.00 | 0.60 | 0.50 | 0.63 | -0.06 | -9.09% | 14 | 6,258 | 33.89% |
| DIS240119C00210000 | 2022-09-27 11:37AM EDT | 210.00 | 0.57 | 0.37 | 0.55 | 0.00 | - | 3 | 688 | 34.84% |
| DIS240119C00220000 | 2022-10-03 3:02PM EDT | 220.00 | 0.45 | 0.28 | 0.46 | -0.05 | -10.00% | 6 | 1,692 | 35.45% |
| DIS240119C00230000 | 2022-10-03 10:40AM EDT | 230.00 | 0.39 | 0.23 | 0.38 | -0.02 | -4.88% | 2 | 1,043 | 35.91% |
| DIS240119C00240000 | 2022-10-03 10:40AM EDT | 240.00 | 0.33 | 0.20 | 0.34 | -0.01 | -2.94% | 10 | 533 | 36.72% |
| DIS240119C00250000 | 2022-10-03 1:57PM EDT | 250.00 | 0.20 | 0.15 | 0.24 | -0.05 | -20.00% | 109 | 1,559 | 36.28% |
| DIS240119C00260000 | 2022-10-03 2:41PM EDT | 260.00 | 0.16 | 0.15 | 0.22 | -0.04 | -20.00% | 60 | 1,233 | 37.11% |
| DIS240119C00270000 | 2022-10-03 1:17PM EDT | 270.00 | 0.14 | 0.14 | 0.19 | -0.01 | -6.67% | 15 | 5,093 | 37.55% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00050000 | 2022-09-30 3:59PM EDT | 50.00 | 1.96 | 1.72 | 1.90 | 0.00 | - | 5 | 891 | 47.18% |
| DIS240119P00055000 | 2022-09-30 3:30PM EDT | 55.00 | 2.52 | 2.16 | 2.50 | 0.00 | - | 3 | 1,153 | 45.22% |
| DIS240119P00060000 | 2022-10-03 10:55AM EDT | 60.00 | 3.12 | 2.86 | 3.10 | -0.18 | -5.45% | 1 | 372 | 42.77% |
| DIS240119P00065000 | 2022-09-30 3:11PM EDT | 65.00 | 4.11 | 3.55 | 3.85 | 0.00 | - | 10 | 530 | 40.65% |
| DIS240119P00070000 | 2022-09-30 1:51PM EDT | 70.00 | 5.09 | 4.50 | 4.90 | 0.00 | - | 2 | 1,243 | 39.25% |
| DIS240119P00075000 | 2022-10-03 12:31PM EDT | 75.00 | 6.13 | 5.75 | 6.00 | -0.02 | -0.33% | 21 | 7,100 | 37.46% |
| DIS240119P00080000 | 2022-10-03 3:00PM EDT | 80.00 | 7.15 | 7.15 | 7.45 | -0.75 | -9.49% | 23 | 3,908 | 36.24% |
| DIS240119P00085000 | 2022-09-30 11:07AM EDT | 85.00 | 9.18 | 8.75 | 8.85 | 0.00 | - | 2 | 1,973 | 34.36% |
| DIS240119P00090000 | 2022-10-03 2:54PM EDT | 90.00 | 10.55 | 10.50 | 10.80 | -0.85 | -7.46% | 1,265 | 8,422 | 33.36% |
| DIS240119P00095000 | 2022-10-03 3:39PM EDT | 95.00 | 12.62 | 12.55 | 12.85 | -1.08 | -7.88% | 2 | 7,034 | 32.03% |
| DIS240119P00100000 | 2022-09-30 2:02PM EDT | 100.00 | 15.75 | 14.90 | 15.20 | 0.00 | - | 97 | 7,872 | 30.82% |
| DIS240119P00105000 | 2022-09-30 3:16PM EDT | 105.00 | 18.65 | 17.30 | 17.95 | 0.00 | - | 11 | 5,481 | 29.93% |
| DIS240119P00110000 | 2022-10-03 3:28PM EDT | 110.00 | 20.25 | 20.30 | 20.75 | -0.38 | -1.84% | 5 | 4,999 | 28.55% |
| DIS240119P00115000 | 2022-10-03 3:56PM EDT | 115.00 | 23.70 | 23.55 | 24.10 | -0.50 | -2.07% | 2 | 2,690 | 27.81% |
| DIS240119P00120000 | 2022-09-30 12:23PM EDT | 120.00 | 27.72 | 27.00 | 27.40 | 0.00 | - | 11 | 4,029 | 26.31% |
| DIS240119P00125000 | 2022-09-30 12:10PM EDT | 125.00 | 31.75 | 30.40 | 31.25 | 0.00 | - | 7 | 4,473 | 25.55% |
| DIS240119P00130000 | 2022-10-03 2:47PM EDT | 130.00 | 34.76 | 34.60 | 35.25 | -0.69 | -1.95% | 5 | 8,972 | 24.56% |
| DIS240119P00135000 | 2022-10-03 9:58AM EDT | 135.00 | 41.00 | 38.90 | 39.65 | +2.45 | +6.36% | 3 | 5,985 | 24.28% |
| DIS240119P00140000 | 2022-10-03 3:26PM EDT | 140.00 | 43.10 | 43.25 | 43.85 | -0.80 | -1.82% | 11 | 6,341 | 22.35% |
| DIS240119P00145000 | 2022-10-03 3:28PM EDT | 145.00 | 47.60 | 47.80 | 48.75 | -0.45 | -0.94% | 10 | 3,603 | 23.32% |
| DIS240119P00150000 | 2022-10-03 1:17PM EDT | 150.00 | 54.00 | 52.50 | 53.90 | +1.43 | +2.72% | 5 | 3,152 | 25.62% |
| DIS240119P00155000 | 2022-10-03 10:55AM EDT | 155.00 | 59.23 | 57.50 | 58.35 | +0.83 | +1.42% | 15 | 481 | 23.23% |
| DIS240119P00160000 | 2022-10-03 2:44PM EDT | 160.00 | 63.25 | 62.40 | 63.45 | +0.72 | +1.15% | 6 | 2,007 | 25.29% |
| DIS240119P00165000 | 2022-09-23 11:37AM EDT | 165.00 | 65.15 | 67.40 | 68.65 | 0.00 | - | 79 | 0 | 28.00% |
| DIS240119P00170000 | 2022-09-26 9:38AM EDT | 170.00 | 69.60 | 72.40 | 73.75 | 0.00 | - | 8 | 2 | 29.87% |
| DIS240119P00175000 | 2022-09-20 11:12AM EDT | 175.00 | 67.11 | 77.25 | 78.60 | 0.00 | - | 5 | 0 | 29.94% |
| DIS240119P00180000 | 2022-09-30 1:06PM EDT | 180.00 | 85.20 | 82.25 | 83.50 | +1.93 | +2.32% | 6 | 12 | 30.23% |
| DIS240119P00185000 | 2022-05-27 1:43PM EDT | 185.00 | 76.75 | 86.15 | 88.05 | 0.00 | - | 27 | 20 | 25.98% |
| DIS240119P00190000 | 2022-10-03 10:36AM EDT | 190.00 | 93.80 | 92.20 | 93.80 | +0.10 | +0.11% | 10 | 0 | 34.58% |
| DIS240119P00195000 | 2022-07-19 10:04AM EDT | 195.00 | 97.00 | 71.90 | 73.05 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240119P00200000 | 2022-09-30 9:33AM EDT | 200.00 | 103.40 | 101.90 | 103.90 | 0.00 | - | 6 | 4 | 37.26% |
| DIS240119P00210000 | 2022-07-20 11:55AM EDT | 210.00 | 105.88 | 88.75 | 90.70 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00220000 | 2022-08-10 9:38AM EDT | 220.00 | 109.21 | 104.20 | 107.05 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240119P00230000 | 2022-08-22 10:15AM EDT | 230.00 | 112.60 | 122.75 | 124.20 | 0.00 | - | 4 | 1 | 0.00% |
| DIS240119P00240000 | 2022-08-29 12:15PM EDT | 240.00 | 126.30 | 139.85 | 142.30 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00250000 | 2022-09-22 2:25PM EDT | 250.00 | 147.75 | 151.85 | 154.20 | 0.00 | - | 1 | 0 | 47.71% |
| DIS240119P00260000 | 2022-09-28 3:48PM EDT | 260.00 | 160.75 | 161.45 | 164.30 | 0.00 | - | 1,820 | 621 | 49.82% |
| DIS240119P00270000 | 2022-10-03 2:39PM EDT | 270.00 | 172.86 | 172.20 | 173.60 | -1.04 | -0.60% | 16 | 827 | 45.70% |
© 2022 Yahoo. All rights reserved.
