DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00045000 | 2023-06-07 3:10PM EDT | 45.00 | 51.10 | 49.75 | 52.20 | 0.00 | - | 23 | 104 | 58.22% |
| DIS250117C00050000 | 2023-06-09 2:17PM EDT | 50.00 | 46.60 | 45.65 | 47.90 | -0.35 | -0.75% | 2 | 355 | 55.10% |
| DIS250117C00055000 | 2023-06-07 9:49AM EDT | 55.00 | 43.50 | 41.90 | 43.30 | 0.00 | - | 5 | 61 | 51.95% |
| DIS250117C00060000 | 2023-06-09 1:01PM EDT | 60.00 | 38.54 | 38.00 | 39.15 | -0.36 | -0.93% | 2 | 94 | 51.23% |
| DIS250117C00065000 | 2023-06-05 10:30AM EDT | 65.00 | 32.85 | 33.90 | 35.25 | 0.00 | - | 2 | 340 | 48.52% |
| DIS250117C00070000 | 2023-06-09 1:01PM EDT | 70.00 | 30.71 | 30.25 | 31.15 | -0.03 | -0.10% | 11 | 716 | 45.04% |
| DIS250117C00075000 | 2023-06-09 3:35PM EDT | 75.00 | 27.25 | 26.75 | 27.75 | -0.43 | -1.55% | 13 | 756 | 43.34% |
| DIS250117C00080000 | 2023-06-09 3:35PM EDT | 80.00 | 23.89 | 23.55 | 24.50 | -0.36 | -1.48% | 29 | 959 | 41.67% |
| DIS250117C00085000 | 2023-06-09 1:02PM EDT | 85.00 | 20.67 | 20.50 | 21.10 | -0.53 | -2.50% | 2 | 1,062 | 39.29% |
| DIS250117C00090000 | 2023-06-09 3:55PM EDT | 90.00 | 17.89 | 17.70 | 18.30 | -0.16 | -0.89% | 46 | 2,075 | 37.95% |
| DIS250117C00095000 | 2023-06-09 1:32PM EDT | 95.00 | 15.40 | 15.05 | 15.65 | -0.55 | -3.45% | 17 | 1,775 | 36.54% |
| DIS250117C00100000 | 2023-06-09 3:54PM EDT | 100.00 | 12.95 | 12.50 | 13.30 | -0.37 | -2.78% | 17 | 4,623 | 35.35% |
| DIS250117C00105000 | 2023-06-09 2:17PM EDT | 105.00 | 10.92 | 10.80 | 11.15 | -0.08 | -0.73% | 25 | 597 | 34.17% |
| DIS250117C00110000 | 2023-06-09 3:53PM EDT | 110.00 | 9.30 | 8.95 | 9.30 | +0.05 | +0.54% | 36 | 2,087 | 33.21% |
| DIS250117C00115000 | 2023-06-09 1:05PM EDT | 115.00 | 7.39 | 7.25 | 7.75 | -0.31 | -4.03% | 2 | 920 | 32.48% |
| DIS250117C00120000 | 2023-06-09 1:00PM EDT | 120.00 | 6.17 | 6.10 | 6.35 | -0.13 | -2.06% | 22 | 1,287 | 31.67% |
| DIS250117C00125000 | 2023-06-09 3:23PM EDT | 125.00 | 5.00 | 4.85 | 5.35 | -0.23 | -4.40% | 40 | 3,604 | 31.42% |
| DIS250117C00130000 | 2023-06-09 1:00PM EDT | 130.00 | 4.32 | 3.95 | 4.80 | +0.13 | +3.10% | 1 | 3,319 | 32.00% |
| DIS250117C00135000 | 2023-06-09 1:02PM EDT | 135.00 | 3.30 | 2.97 | 3.65 | -0.35 | -9.59% | 7 | 2,239 | 30.63% |
| DIS250117C00140000 | 2023-06-09 12:57PM EDT | 140.00 | 2.94 | 2.60 | 3.25 | +0.22 | +8.09% | 7 | 2,692 | 31.10% |
| DIS250117C00145000 | 2023-06-09 1:02PM EDT | 145.00 | 2.23 | 2.02 | 2.50 | -0.02 | -0.89% | 3 | 283 | 30.16% |
| DIS250117C00150000 | 2023-06-09 3:36PM EDT | 150.00 | 1.86 | 1.80 | 1.93 | +0.03 | +1.64% | 1,526 | 942 | 29.43% |
| DIS250117C00155000 | 2023-06-09 12:57PM EDT | 155.00 | 1.64 | 1.41 | 1.75 | +0.09 | +5.81% | 2 | 303 | 29.99% |
| DIS250117C00160000 | 2023-06-09 12:57PM EDT | 160.00 | 1.26 | 1.14 | 1.40 | -0.01 | -0.79% | 2 | 357 | 29.61% |
| DIS250117C00165000 | 2023-06-09 12:57PM EDT | 165.00 | 1.04 | 0.93 | 1.26 | +0.03 | +2.97% | 4 | 246 | 30.05% |
| DIS250117C00170000 | 2023-06-06 3:41PM EDT | 170.00 | 0.90 | 0.82 | 1.12 | 0.00 | - | 8 | 614 | 30.37% |
| DIS250117C00175000 | 2023-06-09 3:37PM EDT | 175.00 | 0.80 | 0.75 | 0.80 | +0.10 | +14.29% | 57 | 5,650 | 29.37% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00045000 | 2023-06-09 3:41PM EDT | 45.00 | 0.71 | 0.69 | 0.73 | -0.07 | -8.97% | 12 | 1,102 | 36.01% |
| DIS250117P00050000 | 2023-06-08 2:27PM EDT | 50.00 | 1.07 | 0.75 | 1.42 | 0.00 | - | 2 | 688 | 36.93% |
| DIS250117P00055000 | 2023-06-06 3:54PM EDT | 55.00 | 1.62 | 1.18 | 1.70 | 0.00 | - | 3 | 254 | 33.84% |
| DIS250117P00060000 | 2023-06-08 10:45AM EDT | 60.00 | 2.15 | 1.81 | 2.30 | 0.00 | - | 2 | 906 | 32.24% |
| DIS250117P00065000 | 2023-06-09 2:10PM EDT | 65.00 | 2.90 | 2.59 | 3.00 | -0.01 | -0.34% | 2 | 1,029 | 30.52% |
| DIS250117P00070000 | 2023-06-08 2:51PM EDT | 70.00 | 3.75 | 3.35 | 4.20 | 0.00 | - | 10 | 1,576 | 29.99% |
| DIS250117P00075000 | 2023-06-09 10:59AM EDT | 75.00 | 4.80 | 4.45 | 5.10 | +0.10 | +2.13% | 1 | 3,244 | 27.84% |
| DIS250117P00080000 | 2023-06-09 11:43AM EDT | 80.00 | 6.20 | 6.10 | 6.30 | +0.08 | +1.31% | 10 | 2,602 | 26.07% |
| DIS250117P00085000 | 2023-06-09 3:31PM EDT | 85.00 | 7.85 | 7.70 | 7.95 | +0.10 | +1.29% | 2 | 7,161 | 24.85% |
| DIS250117P00090000 | 2023-06-09 12:29PM EDT | 90.00 | 9.88 | 9.40 | 9.85 | +0.28 | +2.92% | 22 | 7,492 | 23.52% |
| DIS250117P00095000 | 2023-06-09 12:37PM EDT | 95.00 | 12.10 | 11.65 | 12.10 | +0.40 | +3.42% | 2 | 4,063 | 22.27% |
| DIS250117P00100000 | 2023-06-08 2:47PM EDT | 100.00 | 14.35 | 14.15 | 14.65 | 0.00 | - | 4 | 4,110 | 20.90% |
| DIS250117P00105000 | 2023-06-09 12:37PM EDT | 105.00 | 17.64 | 17.05 | 17.95 | -0.52 | -2.86% | 1 | 1,356 | 20.37% |
| DIS250117P00110000 | 2023-06-05 3:20PM EDT | 110.00 | 21.66 | 20.45 | 21.35 | 0.00 | - | 2 | 3,217 | 19.25% |
| DIS250117P00115000 | 2023-06-01 10:08AM EDT | 115.00 | 28.64 | 24.05 | 25.05 | 0.00 | - | 5 | 1,422 | 17.91% |
| DIS250117P00120000 | 2023-06-07 1:24PM EDT | 120.00 | 28.36 | 28.05 | 28.65 | 0.00 | - | 4 | 1,019 | 14.30% |
| DIS250117P00125000 | 2023-06-02 1:45PM EDT | 125.00 | 34.10 | 32.55 | 33.80 | 0.00 | - | 54 | 1,385 | 16.73% |
| DIS250117P00130000 | 2023-06-09 11:06AM EDT | 130.00 | 37.80 | 37.35 | 38.75 | +0.35 | +0.93% | 5 | 1,622 | 17.99% |
| DIS250117P00135000 | 2023-06-06 10:04AM EDT | 135.00 | 42.80 | 42.15 | 44.00 | 0.00 | - | 3 | 21 | 20.81% |
| DIS250117P00140000 | 2023-06-07 1:24PM EDT | 140.00 | 47.74 | 47.35 | 49.00 | 0.00 | - | 4 | 6 | 22.23% |
| DIS250117P00145000 | 2023-06-02 12:38PM EDT | 145.00 | 54.15 | 52.15 | 53.75 | 0.00 | - | 2 | 51 | 22.08% |
| DIS250117P00150000 | 2023-02-09 11:40AM EDT | 150.00 | 37.60 | 55.15 | 57.85 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117P00155000 | 2023-05-19 9:58AM EDT | 155.00 | 62.79 | 61.90 | 64.15 | 0.00 | - | 8 | 0 | 26.91% |
| DIS250117P00160000 | 2023-02-10 10:32AM EDT | 160.00 | 50.60 | 64.85 | 68.25 | 0.00 | - | 1 | 0 | 20.80% |
| DIS250117P00165000 | 2023-02-13 10:35AM EDT | 165.00 | 57.55 | 71.10 | 74.60 | 0.00 | - | 1 | 0 | 31.54% |
| DIS250117P00170000 | 2023-03-07 1:11PM EDT | 170.00 | 70.45 | 68.25 | 71.95 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117P00175000 | 2023-05-15 11:22AM EDT | 175.00 | 82.95 | 81.50 | 84.60 | 0.00 | - | 2 | 2 | 33.75% |
© 2023 Yahoo. All rights reserved.