Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240621C00040000 | 2023-11-30 10:36AM EDT | 40.00 | 54.75 | 51.00 | 51.80 | 0.00 | - | 1 | 16 | 0.00% |
DIS240621C00045000 | 2024-02-08 11:16AM EDT | 45.00 | 64.20 | 65.25 | 67.00 | 0.00 | - | 2 | 453 | 0.00% |
DIS240621C00050000 | 2024-03-08 3:56PM EDT | 50.00 | 61.67 | 72.25 | 74.30 | 0.00 | - | 1 | 282 | 111.04% |
DIS240621C00055000 | 2024-03-26 9:31AM EDT | 55.00 | 64.68 | 67.35 | 69.35 | 0.00 | - | 1 | 1,343 | 102.25% |
DIS240621C00060000 | 2024-03-22 3:59PM EDT | 60.00 | 56.75 | 62.25 | 65.00 | 0.00 | - | 1 | 608 | 98.05% |
DIS240621C00065000 | 2024-03-21 1:32PM EDT | 65.00 | 52.50 | 57.25 | 60.05 | 0.00 | - | 2 | 713 | 88.96% |
DIS240621C00070000 | 2024-03-28 10:08AM EDT | 70.00 | 54.05 | 52.90 | 54.15 | +2.33 | +4.51% | 2 | 1,232 | 78.08% |
DIS240621C00075000 | 2024-03-25 12:21PM EDT | 75.00 | 44.61 | 48.00 | 49.55 | 0.00 | - | 2 | 962 | 73.66% |
DIS240621C00080000 | 2024-03-25 10:20AM EDT | 80.00 | 39.15 | 43.20 | 45.15 | 0.00 | - | 52 | 1,988 | 70.56% |
DIS240621C00085000 | 2024-03-28 11:55AM EDT | 85.00 | 39.26 | 38.60 | 39.35 | +2.51 | +6.83% | 51 | 3,021 | 60.47% |
DIS240621C00090000 | 2024-03-27 2:03PM EDT | 90.00 | 31.50 | 33.80 | 34.25 | 0.00 | - | 9 | 6,893 | 53.56% |
DIS240621C00095000 | 2024-03-28 1:32PM EDT | 95.00 | 29.35 | 28.90 | 29.35 | +2.10 | +7.71% | 29 | 4,358 | 49.24% |
DIS240621C00100000 | 2024-03-28 1:48PM EDT | 100.00 | 24.54 | 24.40 | 24.55 | +1.79 | +7.87% | 67 | 14,475 | 43.52% |
DIS240621C00105000 | 2024-03-28 12:47PM EDT | 105.00 | 19.99 | 19.85 | 20.00 | +1.57 | +8.52% | 87 | 6,400 | 39.19% |
DIS240621C00110000 | 2024-03-28 2:03PM EDT | 110.00 | 15.66 | 15.60 | 15.75 | +1.49 | +10.52% | 79 | 9,343 | 35.78% |
DIS240621C00115000 | 2024-03-28 1:25PM EDT | 115.00 | 11.67 | 11.75 | 11.90 | +1.07 | +10.09% | 53 | 10,697 | 33.10% |
DIS240621C00120000 | 2024-03-28 2:01PM EDT | 120.00 | 8.61 | 8.55 | 8.65 | +1.06 | +14.04% | 612 | 9,681 | 31.38% |
DIS240621C00125000 | 2024-03-28 1:48PM EDT | 125.00 | 6.00 | 5.95 | 6.05 | +0.95 | +18.81% | 920 | 7,815 | 30.30% |
DIS240621C00130000 | 2024-03-28 2:01PM EDT | 130.00 | 3.97 | 3.95 | 4.05 | +0.67 | +20.30% | 780 | 5,513 | 29.51% |
DIS240621C00135000 | 2024-03-28 2:07PM EDT | 135.00 | 2.58 | 2.56 | 2.59 | +0.51 | +24.64% | 3,956 | 4,020 | 28.88% |
DIS240621C00140000 | 2024-03-28 1:27PM EDT | 140.00 | 1.59 | 1.60 | 1.64 | +0.29 | +22.31% | 110 | 3,758 | 28.75% |
DIS240621C00145000 | 2024-03-28 1:26PM EDT | 145.00 | 1.00 | 1.00 | 1.05 | +0.26 | +35.14% | 337 | 2,524 | 29.00% |
DIS240621C00150000 | 2024-03-28 1:53PM EDT | 150.00 | 0.64 | 0.63 | 0.66 | +0.14 | +28.00% | 113 | 12,950 | 29.25% |
DIS240621C00155000 | 2024-03-28 11:45AM EDT | 155.00 | 0.44 | 0.41 | 0.45 | +0.09 | +25.71% | 165 | 1,151 | 30.05% |
DIS240621C00160000 | 2024-03-28 12:15PM EDT | 160.00 | 0.26 | 0.19 | 0.35 | +0.04 | +18.18% | 12 | 2,390 | 31.57% |
DIS240621C00165000 | 2024-03-28 12:43PM EDT | 165.00 | 0.19 | 0.15 | 0.24 | +0.04 | +26.67% | 6 | 1,366 | 32.18% |
DIS240621C00170000 | 2024-03-28 12:36PM EDT | 170.00 | 0.14 | 0.09 | 0.18 | +0.04 | +40.00% | 388 | 4,560 | 33.25% |
DIS240621C00175000 | 2024-03-27 1:30PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 90.23% |
DIS240621P00045000 | 2024-03-08 1:57PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 116 | 3,513 | 65.63% |
DIS240621P00050000 | 2024-03-19 11:36AM EDT | 50.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 2,653 | 74.61% |
DIS240621P00055000 | 2024-03-27 10:04AM EDT | 55.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 1,189 | 66.99% |
DIS240621P00060000 | 2024-03-22 12:39PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 44 | 4,939 | 56.64% |
DIS240621P00065000 | 2024-03-28 11:40AM EDT | 65.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 6,605 | 55.08% |
DIS240621P00070000 | 2024-03-28 10:25AM EDT | 70.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 40 | 8,775 | 47.07% |
DIS240621P00075000 | 2024-03-28 11:40AM EDT | 75.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 8 | 19,542 | 44.34% |
DIS240621P00080000 | 2024-03-28 10:38AM EDT | 80.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 201 | 10,713 | 39.65% |
DIS240621P00085000 | 2024-03-28 1:33PM EDT | 85.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 44 | 14,050 | 35.65% |
DIS240621P00090000 | 2024-03-28 1:16PM EDT | 90.00 | 0.20 | 0.16 | 0.20 | -0.02 | -9.09% | 232 | 14,738 | 33.74% |
DIS240621P00095000 | 2024-03-28 2:07PM EDT | 95.00 | 0.29 | 0.28 | 0.30 | -0.05 | -14.29% | 38 | 6,626 | 30.88% |
DIS240621P00100000 | 2024-03-28 1:26PM EDT | 100.00 | 0.52 | 0.50 | 0.54 | -0.07 | -11.86% | 91 | 8,558 | 29.22% |
DIS240621P00105000 | 2024-03-28 1:26PM EDT | 105.00 | 0.94 | 0.90 | 0.93 | -0.11 | -10.48% | 17 | 3,362 | 27.45% |
DIS240621P00110000 | 2024-03-28 1:26PM EDT | 110.00 | 1.64 | 1.60 | 1.63 | -0.20 | -10.87% | 103 | 4,598 | 26.14% |
DIS240621P00115000 | 2024-03-28 1:58PM EDT | 115.00 | 2.76 | 2.75 | 2.79 | -0.34 | -10.97% | 295 | 2,415 | 25.10% |
DIS240621P00120000 | 2024-03-28 1:42PM EDT | 120.00 | 4.45 | 4.45 | 4.60 | -0.61 | -12.06% | 251 | 1,752 | 24.48% |
DIS240621P00125000 | 2024-03-28 1:43PM EDT | 125.00 | 6.80 | 6.85 | 7.00 | -1.20 | -15.00% | 35 | 299 | 23.54% |
DIS240621P00130000 | 2024-03-28 1:12PM EDT | 130.00 | 9.97 | 9.95 | 10.05 | -1.43 | -12.54% | 104 | 91 | 22.39% |
DIS240621P00135000 | 2024-03-28 12:51PM EDT | 135.00 | 13.53 | 13.55 | 13.75 | -2.82 | -17.25% | 5 | 8 | 21.13% |
DIS240621P00140000 | 2024-03-27 3:39PM EDT | 140.00 | 19.40 | 17.80 | 18.00 | 0.00 | - | 4 | 5 | 19.65% |
DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 161.65% |
DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 58.90 | 60.35 | 0.00 | - | 1 | 0 | 174.34% |
DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 166.21% |
DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.95 | 79.30 | 0.00 | - | 7 | 0 | 225.78% |
DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.60 | 72.05 | 0.00 | - | 1 | 0 | 175.35% |
DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 158.13% |