DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-05-24 11:19AM EDT | 45.00 | 45.50 | 44.70 | 45.60 | 0.00 | - | 1 | 134 | 68.88% |
| DIS240119C00050000 | 2023-05-26 3:01PM EDT | 50.00 | 40.85 | 40.10 | 40.80 | +0.45 | +1.11% | 2 | 548 | 62.82% |
| DIS240119C00055000 | 2023-05-26 2:11PM EDT | 55.00 | 36.05 | 35.55 | 36.25 | -4.30 | -10.66% | 3 | 176 | 58.03% |
| DIS240119C00060000 | 2023-05-25 12:45PM EDT | 60.00 | 31.25 | 31.15 | 31.50 | 0.00 | - | 2 | 335 | 52.86% |
| DIS240119C00065000 | 2023-05-26 3:02PM EDT | 65.00 | 27.37 | 26.90 | 27.25 | -0.26 | -0.94% | 10 | 168 | 50.38% |
| DIS240119C00070000 | 2023-05-26 3:02PM EDT | 70.00 | 23.17 | 22.75 | 23.05 | -0.01 | -0.04% | 15 | 1,059 | 46.45% |
| DIS240119C00075000 | 2023-05-26 12:56PM EDT | 75.00 | 19.24 | 18.70 | 19.15 | +0.39 | +2.07% | 2 | 1,979 | 43.29% |
| DIS240119C00080000 | 2023-05-26 2:57PM EDT | 80.00 | 15.60 | 15.15 | 15.50 | -0.02 | -0.13% | 8 | 1,581 | 40.33% |
| DIS240119C00085000 | 2023-05-26 3:37PM EDT | 85.00 | 12.19 | 11.95 | 12.15 | +0.04 | +0.33% | 22 | 1,050 | 37.56% |
| DIS240119C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 9.20 | 9.10 | 9.30 | -0.25 | -2.65% | 227 | 4,499 | 35.47% |
| DIS240119C00095000 | 2023-05-26 3:50PM EDT | 95.00 | 6.80 | 6.75 | 6.85 | -0.30 | -4.23% | 256 | 16,543 | 33.52% |
| DIS240119C00100000 | 2023-05-26 3:57PM EDT | 100.00 | 4.95 | 4.80 | 4.95 | -0.10 | -1.98% | 348 | 10,064 | 32.18% |
| DIS240119C00105000 | 2023-05-26 3:40PM EDT | 105.00 | 3.45 | 3.35 | 3.50 | -0.10 | -2.82% | 98 | 13,078 | 31.17% |
| DIS240119C00110000 | 2023-05-26 3:54PM EDT | 110.00 | 2.35 | 2.30 | 2.38 | -0.13 | -5.24% | 304 | 9,361 | 30.18% |
| DIS240119C00115000 | 2023-05-26 3:51PM EDT | 115.00 | 1.59 | 1.59 | 1.64 | -0.08 | -4.79% | 105 | 4,646 | 29.74% |
| DIS240119C00120000 | 2023-05-26 3:48PM EDT | 120.00 | 1.10 | 1.08 | 1.13 | -0.06 | -5.17% | 208 | 9,967 | 29.49% |
| DIS240119C00125000 | 2023-05-26 3:51PM EDT | 125.00 | 0.75 | 0.73 | 0.80 | -0.05 | -6.25% | 165 | 10,631 | 29.57% |
| DIS240119C00130000 | 2023-05-26 3:32PM EDT | 130.00 | 0.54 | 0.52 | 0.58 | -0.03 | -5.26% | 424 | 12,603 | 29.81% |
| DIS240119C00135000 | 2023-05-26 1:57PM EDT | 135.00 | 0.40 | 0.36 | 0.43 | -0.02 | -4.76% | 58 | 5,415 | 30.15% |
| DIS240119C00140000 | 2023-05-26 3:58PM EDT | 140.00 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 77 | 5,278 | 30.18% |
| DIS240119C00145000 | 2023-05-26 3:38PM EDT | 145.00 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 46 | 13,114 | 30.42% |
| DIS240119C00150000 | 2023-05-26 3:16PM EDT | 150.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 43 | 13,011 | 31.15% |
| DIS240119C00155000 | 2023-05-26 2:45PM EDT | 155.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 110 | 12,384 | 31.59% |
| DIS240119C00160000 | 2023-05-26 2:46PM EDT | 160.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 43 | 5,749 | 32.03% |
| DIS240119C00165000 | 2023-05-26 12:41PM EDT | 165.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 4,569 | 33.01% |
| DIS240119C00170000 | 2023-05-26 2:49PM EDT | 170.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 102 | 2,764 | 34.72% |
| DIS240119C00175000 | 2023-05-23 12:06PM EDT | 175.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 1,691 | 34.67% |
| DIS240119C00180000 | 2023-05-25 9:31AM EDT | 180.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 4,150 | 35.84% |
| DIS240119C00185000 | 2023-05-26 2:10PM EDT | 185.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 21 | 1,822 | 37.01% |
| DIS240119C00190000 | 2023-05-26 2:59PM EDT | 190.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 68 | 1,956 | 36.13% |
| DIS240119C00195000 | 2023-05-26 9:32AM EDT | 195.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 789 | 36.33% |
| DIS240119C00200000 | 2023-05-26 3:16PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 63 | 8,980 | 36.33% |
| DIS240119C00210000 | 2023-05-26 2:28PM EDT | 210.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 6 | 1,277 | 38.28% |
| DIS240119C00220000 | 2023-05-25 12:17PM EDT | 220.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,745 | 39.84% |
| DIS240119C00230000 | 2023-05-23 2:35PM EDT | 230.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,364 | 42.77% |
| DIS240119C00240000 | 2023-05-26 2:49PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 633 | 41.80% |
| DIS240119C00250000 | 2023-05-17 2:44PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 3,406 | 44.73% |
| DIS240119C00260000 | 2023-05-19 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,435 | 44.53% |
| DIS240119C00270000 | 2023-05-26 3:43PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 11,120 | 43.36% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-05-26 3:59PM EDT | 45.00 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 138 | 5,481 | 45.36% |
| DIS240119P00050000 | 2023-05-26 11:07AM EDT | 50.00 | 0.47 | 0.45 | 0.49 | -0.05 | -9.62% | 10 | 1,994 | 43.19% |
| DIS240119P00055000 | 2023-05-26 9:54AM EDT | 55.00 | 0.74 | 0.69 | 0.74 | -0.02 | -2.63% | 16 | 1,898 | 40.53% |
| DIS240119P00060000 | 2023-05-26 3:39PM EDT | 60.00 | 1.05 | 1.01 | 1.10 | -0.10 | -8.70% | 192 | 2,208 | 38.09% |
| DIS240119P00065000 | 2023-05-26 10:59AM EDT | 65.00 | 1.52 | 1.52 | 1.59 | -0.15 | -8.98% | 8 | 2,944 | 35.69% |
| DIS240119P00070000 | 2023-05-26 3:06PM EDT | 70.00 | 2.19 | 2.20 | 2.28 | -0.18 | -7.59% | 119 | 8,477 | 33.51% |
| DIS240119P00075000 | 2023-05-26 3:59PM EDT | 75.00 | 3.20 | 3.10 | 3.20 | -0.10 | -3.03% | 111 | 10,971 | 31.35% |
| DIS240119P00080000 | 2023-05-26 3:15PM EDT | 80.00 | 4.40 | 4.35 | 4.50 | -0.20 | -4.35% | 1,141 | 13,896 | 29.56% |
| DIS240119P00085000 | 2023-05-26 3:49PM EDT | 85.00 | 6.00 | 5.95 | 6.10 | -0.25 | -4.00% | 49 | 10,350 | 27.47% |
| DIS240119P00090000 | 2023-05-26 3:48PM EDT | 90.00 | 8.11 | 8.05 | 8.15 | -0.29 | -3.45% | 90 | 13,575 | 25.40% |
| DIS240119P00095000 | 2023-05-26 3:45PM EDT | 95.00 | 10.70 | 10.60 | 10.85 | -0.30 | -2.73% | 137 | 13,707 | 23.78% |
| DIS240119P00100000 | 2023-05-26 3:53PM EDT | 100.00 | 13.82 | 13.80 | 14.20 | -0.33 | -2.33% | 77 | 11,906 | 22.55% |
| DIS240119P00105000 | 2023-05-26 3:42PM EDT | 105.00 | 17.57 | 17.55 | 17.75 | -0.21 | -1.18% | 45 | 4,875 | 19.59% |
| DIS240119P00110000 | 2023-05-26 3:45PM EDT | 110.00 | 21.80 | 21.85 | 22.15 | -0.30 | -1.36% | 50 | 11,012 | 18.42% |
| DIS240119P00115000 | 2023-05-26 11:31AM EDT | 115.00 | 26.45 | 26.40 | 27.20 | -0.10 | -0.38% | 19 | 954 | 21.66% |
| DIS240119P00120000 | 2023-05-26 1:43PM EDT | 120.00 | 31.50 | 31.30 | 32.15 | -0.03 | -0.10% | 5 | 1,134 | 23.68% |
| DIS240119P00125000 | 2023-05-25 3:13PM EDT | 125.00 | 36.85 | 36.20 | 37.15 | 0.00 | - | 44 | 26 | 26.07% |
| DIS240119P00130000 | 2023-05-26 2:14PM EDT | 130.00 | 41.40 | 41.35 | 42.15 | -0.34 | -0.81% | 4 | 13 | 28.30% |
| DIS240119P00135000 | 2023-05-24 11:31AM EDT | 135.00 | 46.50 | 46.35 | 47.15 | +0.19 | +0.41% | 1 | 5 | 30.40% |
| DIS240119P00140000 | 2023-05-25 1:00PM EDT | 140.00 | 52.00 | 51.20 | 52.15 | 0.00 | - | 1 | 3 | 32.40% |
| DIS240119P00145000 | 2023-05-18 11:27AM EDT | 145.00 | 51.00 | 56.35 | 57.15 | 0.00 | - | 1 | 2 | 34.30% |
| DIS240119P00150000 | 2023-05-23 1:40PM EDT | 150.00 | 59.53 | 61.15 | 62.15 | 0.00 | - | 2 | 1 | 36.11% |
| DIS240119P00155000 | 2023-05-25 11:16AM EDT | 155.00 | 66.65 | 66.35 | 67.20 | 0.00 | - | 1 | 1 | 38.57% |
| DIS240119P00160000 | 2023-05-26 3:47PM EDT | 160.00 | 71.60 | 71.30 | 72.15 | -0.15 | -0.21% | 6,941 | 1,507 | 39.50% |
| DIS240119P00165000 | 2023-05-22 3:44PM EDT | 165.00 | 73.19 | 76.25 | 77.20 | 0.00 | - | 750 | 0 | 41.85% |
| DIS240119P00170000 | 2023-04-28 2:39PM EDT | 170.00 | 67.75 | 81.15 | 82.20 | 0.00 | - | 1 | 0 | 43.38% |
| DIS240119P00175000 | 2023-05-25 10:20AM EDT | 175.00 | 86.65 | 86.25 | 87.50 | 0.00 | - | 1 | 2 | 48.83% |
| DIS240119P00180000 | 2023-05-25 10:32AM EDT | 180.00 | 91.65 | 91.35 | 92.35 | 0.00 | - | 1 | 1 | 48.46% |
| DIS240119P00185000 | 2023-02-01 11:49AM EDT | 185.00 | 77.10 | 83.10 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00190000 | 2023-04-18 3:50PM EDT | 190.00 | 88.95 | 95.40 | 96.90 | 0.00 | - | 2,502 | 0 | 0.00% |
| DIS240119P00195000 | 2022-10-04 1:05PM EDT | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00200000 | 2023-05-24 10:59AM EDT | 200.00 | 111.40 | 111.05 | 112.35 | 0.00 | - | 1 | 1 | 53.86% |
| DIS240119P00210000 | 2023-04-11 3:51PM EDT | 210.00 | 109.55 | 116.70 | 118.45 | 0.00 | - | 1,500 | 0 | 0.00% |
| DIS240119P00220000 | 2023-03-14 2:25PM EDT | 220.00 | 127.30 | 118.15 | 120.05 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 2023-01-04 3:29PM EDT | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 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 | 2023-05-03 3:44PM EDT | 270.00 | 169.19 | 180.40 | 183.30 | 0.00 | - | 900 | 0 | 56.45% |
© 2023 Yahoo. All rights reserved.