Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,432.64 +17.88 (+0.08%) CMC Crypto 200
462.12 +8.22 (+1.81%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00075000 | 2022-06-24 3:54PM EDT | 75.00 | 22.71 | 22.55 | 23.00 | +2.91 | +14.70% | 10 | 11 | 119.34% |
| DIS220701C00080000 | 2022-06-24 10:36AM EDT | 80.00 | 18.10 | 17.40 | 18.10 | +3.65 | +25.26% | 3 | 6 | 102.54% |
| DIS220701C00085000 | 2022-06-24 2:36PM EDT | 85.00 | 12.60 | 12.65 | 13.00 | +4.20 | +50.00% | 26 | 27 | 53.13% |
| DIS220701C00088000 | 2022-06-24 2:38PM EDT | 88.00 | 9.62 | 9.75 | 10.05 | +3.47 | +56.42% | 13 | 108 | 59.47% |
| DIS220701C00089000 | 2022-06-24 9:57AM EDT | 89.00 | 9.05 | 8.70 | 9.10 | +4.30 | +90.53% | 2 | 126 | 57.03% |
| DIS220701C00090000 | 2022-06-24 1:51PM EDT | 90.00 | 7.73 | 7.70 | 8.10 | +2.68 | +53.07% | 143 | 557 | 51.95% |
| DIS220701C00091000 | 2022-06-24 1:40PM EDT | 91.00 | 6.77 | 6.90 | 7.15 | +3.86 | +132.65% | 62 | 60 | 48.93% |
| DIS220701C00092000 | 2022-06-24 1:50PM EDT | 92.00 | 6.00 | 6.00 | 6.30 | +2.95 | +96.72% | 93 | 223 | 48.83% |
| DIS220701C00093000 | 2022-06-24 3:56PM EDT | 93.00 | 5.10 | 5.10 | 5.40 | +2.29 | +81.49% | 186 | 753 | 46.05% |
| DIS220701C00094000 | 2022-06-24 3:46PM EDT | 94.00 | 4.30 | 4.35 | 4.50 | +2.07 | +92.83% | 430 | 692 | 42.58% |
| DIS220701C00095000 | 2022-06-24 3:58PM EDT | 95.00 | 3.52 | 3.55 | 3.70 | +1.82 | +107.06% | 635 | 1,209 | 40.82% |
| DIS220701C00096000 | 2022-06-24 3:28PM EDT | 96.00 | 2.85 | 2.85 | 3.00 | +1.58 | +124.41% | 502 | 753 | 40.04% |
| DIS220701C00097000 | 2022-06-24 3:57PM EDT | 97.00 | 2.17 | 2.23 | 2.38 | +1.27 | +141.11% | 861 | 924 | 39.45% |
| DIS220701C00098000 | 2022-06-24 3:59PM EDT | 98.00 | 1.70 | 1.69 | 1.79 | +1.04 | +157.58% | 2,282 | 804 | 37.89% |
| DIS220701C00099000 | 2022-06-24 3:59PM EDT | 99.00 | 1.29 | 1.24 | 1.34 | +0.84 | +186.67% | 1,767 | 400 | 37.50% |
| DIS220701C00100000 | 2022-06-24 3:59PM EDT | 100.00 | 0.90 | 0.89 | 0.93 | +0.57 | +172.73% | 5,656 | 1,744 | 36.18% |
| DIS220701C00101000 | 2022-06-24 3:59PM EDT | 101.00 | 0.61 | 0.61 | 0.66 | +0.40 | +190.48% | 2,587 | 447 | 36.18% |
| DIS220701C00102000 | 2022-06-24 3:57PM EDT | 102.00 | 0.38 | 0.40 | 0.46 | +0.23 | +153.33% | 616 | 298 | 36.28% |
| DIS220701C00103000 | 2022-06-24 3:59PM EDT | 103.00 | 0.28 | 0.28 | 0.29 | +0.17 | +154.55% | 1,563 | 1,032 | 35.55% |
| DIS220701C00104000 | 2022-06-24 3:53PM EDT | 104.00 | 0.18 | 0.17 | 0.20 | +0.09 | +100.00% | 399 | 234 | 36.18% |
| DIS220701C00105000 | 2022-06-24 3:59PM EDT | 105.00 | 0.11 | 0.12 | 0.13 | +0.06 | +120.00% | 785 | 494 | 36.33% |
| DIS220701C00106000 | 2022-06-24 3:59PM EDT | 106.00 | 0.09 | 0.07 | 0.09 | +0.06 | +200.00% | 196 | 159 | 37.11% |
| DIS220701C00107000 | 2022-06-24 3:59PM EDT | 107.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 214 | 193 | 37.70% |
| DIS220701C00108000 | 2022-06-24 3:55PM EDT | 108.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 95 | 494 | 38.28% |
| DIS220701C00109000 | 2022-06-24 1:50PM EDT | 109.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 48 | 363 | 41.21% |
| DIS220701C00110000 | 2022-06-24 3:19PM EDT | 110.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 233 | 622 | 44.14% |
| DIS220701C00111000 | 2022-06-24 2:22PM EDT | 111.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 61 | 257 | 48.44% |
| DIS220701C00112000 | 2022-06-24 11:31AM EDT | 112.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 323 | 45.31% |
| DIS220701C00113000 | 2022-06-23 11:34AM EDT | 113.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 108 | 52.34% |
| DIS220701C00114000 | 2022-06-24 12:05PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 292 | 50.39% |
| DIS220701C00115000 | 2022-06-24 2:22PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 68 | 218 | 50.78% |
| DIS220701C00116000 | 2022-06-24 1:54PM EDT | 116.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 510 | 55.47% |
| DIS220701C00117000 | 2022-06-24 2:18PM EDT | 117.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 22 | 127 | 57.81% |
| DIS220701C00118000 | 2022-06-24 3:54PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 99 | 51.56% |
| DIS220701C00119000 | 2022-06-24 3:20PM EDT | 119.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 394 | 57.81% |
| DIS220701C00120000 | 2022-06-24 2:07PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 422 | 56.25% |
| DIS220701C00121000 | 2022-06-24 12:07PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 57.81% |
| DIS220701C00122000 | 2022-06-24 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 54 | 64.06% |
| DIS220701C00125000 | 2022-06-23 11:55AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 65.63% |
| DIS220701C00130000 | 2022-06-24 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1,103 | 79.69% |
| DIS220701C00135000 | 2022-06-23 2:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 84.38% |
| DIS220701C00140000 | 2022-06-23 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 52 | 93.75% |
| DIS220701C00145000 | 2022-06-06 1:27PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 100.00% |
| DIS220701C00150000 | 2022-06-15 1:55PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 72 | 115.63% |
| DIS220701C00155000 | 2022-06-22 9:38AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 128.13% |
| DIS220701C00160000 | 2022-06-22 9:39AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 125.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00055000 | 2022-06-17 1:43PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 165.63% |
| DIS220701P00060000 | 2022-06-21 12:19PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 140.63% |
| DIS220701P00065000 | 2022-06-23 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 176.76% |
| DIS220701P00070000 | 2022-06-23 2:05PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 204 | 95.31% |
| DIS220701P00075000 | 2022-06-24 1:51PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 97 | 71.88% |
| DIS220701P00080000 | 2022-06-24 3:22PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 229 | 422 | 63.28% |
| DIS220701P00085000 | 2022-06-24 3:58PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 782 | 1,079 | 53.13% |
| DIS220701P00088000 | 2022-06-24 3:17PM EDT | 88.00 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 235 | 676 | 47.85% |
| DIS220701P00089000 | 2022-06-24 2:49PM EDT | 89.00 | 0.12 | 0.11 | 0.13 | -0.45 | -78.95% | 120 | 531 | 46.09% |
| DIS220701P00090000 | 2022-06-24 3:59PM EDT | 90.00 | 0.17 | 0.15 | 0.17 | -0.52 | -75.36% | 539 | 939 | 44.24% |
| DIS220701P00091000 | 2022-06-24 3:56PM EDT | 91.00 | 0.24 | 0.21 | 0.24 | -0.67 | -73.63% | 971 | 623 | 43.26% |
| DIS220701P00092000 | 2022-06-24 3:59PM EDT | 92.00 | 0.31 | 0.28 | 0.33 | -0.84 | -73.04% | 209 | 523 | 42.04% |
| DIS220701P00093000 | 2022-06-24 3:58PM EDT | 93.00 | 0.45 | 0.41 | 0.45 | -1.04 | -69.80% | 489 | 800 | 40.82% |
| DIS220701P00094000 | 2022-06-24 3:59PM EDT | 94.00 | 0.59 | 0.57 | 0.61 | -1.27 | -68.28% | 485 | 872 | 39.60% |
| DIS220701P00095000 | 2022-06-24 3:59PM EDT | 95.00 | 0.82 | 0.79 | 0.84 | -1.51 | -64.81% | 1,096 | 406 | 38.92% |
| DIS220701P00096000 | 2022-06-24 3:58PM EDT | 96.00 | 1.14 | 1.06 | 1.14 | -1.80 | -61.22% | 208 | 205 | 38.33% |
| DIS220701P00097000 | 2022-06-24 3:59PM EDT | 97.00 | 1.49 | 1.41 | 1.51 | -2.05 | -57.91% | 898 | 166 | 37.65% |
| DIS220701P00098000 | 2022-06-24 3:50PM EDT | 98.00 | 2.02 | 1.85 | 1.99 | -2.28 | -53.02% | 508 | 254 | 37.50% |
| DIS220701P00099000 | 2022-06-24 3:35PM EDT | 99.00 | 2.69 | 2.38 | 2.51 | -2.57 | -48.86% | 67 | 161 | 36.48% |
| DIS220701P00100000 | 2022-06-24 3:58PM EDT | 100.00 | 3.20 | 3.00 | 3.15 | -3.05 | -48.80% | 228 | 1,258 | 36.18% |
| DIS220701P00101000 | 2022-06-24 12:05PM EDT | 101.00 | 3.72 | 3.75 | 3.90 | -4.38 | -54.07% | 33 | 252 | 36.67% |
| DIS220701P00102000 | 2022-06-24 3:45PM EDT | 102.00 | 4.80 | 4.55 | 4.75 | -4.41 | -47.88% | 7 | 215 | 38.33% |
| DIS220701P00103000 | 2022-06-24 3:56PM EDT | 103.00 | 5.60 | 5.40 | 5.65 | -3.92 | -41.18% | 14 | 190 | 40.43% |
| DIS220701P00104000 | 2022-06-24 3:40PM EDT | 104.00 | 6.65 | 6.30 | 6.55 | -4.25 | -38.99% | 31 | 540 | 41.60% |
| DIS220701P00105000 | 2022-06-24 12:11PM EDT | 105.00 | 7.18 | 7.15 | 7.50 | -3.88 | -35.08% | 20 | 686 | 43.95% |
| DIS220701P00106000 | 2022-06-24 1:42PM EDT | 106.00 | 8.54 | 8.10 | 8.50 | -3.51 | -29.13% | 11 | 153 | 48.05% |
| DIS220701P00107000 | 2022-06-24 3:21PM EDT | 107.00 | 9.44 | 9.15 | 9.40 | -4.79 | -33.66% | 92 | 485 | 46.88% |
| DIS220701P00108000 | 2022-06-23 12:21PM EDT | 108.00 | 15.14 | 10.05 | 10.55 | 0.00 | - | 2 | 73 | 58.40% |
| DIS220701P00109000 | 2022-06-24 12:48PM EDT | 109.00 | 11.11 | 11.00 | 11.65 | -3.68 | -24.88% | 1 | 47 | 66.80% |
| DIS220701P00110000 | 2022-06-24 1:15PM EDT | 110.00 | 12.15 | 12.05 | 12.40 | -3.84 | -24.02% | 3 | 75 | 57.62% |
| DIS220701P00111000 | 2022-06-10 9:50AM EDT | 111.00 | 9.85 | 12.95 | 13.70 | 0.00 | - | 1 | 0 | 55.08% |
| DIS220701P00112000 | 2022-06-24 3:08PM EDT | 112.00 | 14.46 | 13.95 | 14.70 | -3.29 | -18.54% | 2 | 0 | 58.20% |
| DIS220701P00113000 | 2022-06-17 3:47PM EDT | 113.00 | 18.42 | 15.00 | 15.75 | 0.00 | - | 5 | 0 | 65.72% |
| DIS220701P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.27 | 15.90 | 16.70 | 0.00 | - | 3 | 1 | 61.33% |
| DIS220701P00115000 | 2022-06-22 9:40AM EDT | 115.00 | 22.53 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 67.19% |
| DIS220701P00116000 | 2022-06-01 1:02PM EDT | 116.00 | 8.70 | 17.95 | 18.65 | 0.00 | - | - | 0 | 66.99% |
| DIS220701P00117000 | 2022-06-13 10:15AM EDT | 117.00 | 21.29 | 18.95 | 19.75 | 0.00 | - | 7 | 0 | 75.59% |
| DIS220701P00118000 | 2022-06-16 10:10AM EDT | 118.00 | 24.10 | 19.95 | 20.70 | 0.00 | - | 10 | 0 | 75.78% |
| DIS220701P00120000 | 2022-06-21 11:24AM EDT | 120.00 | 25.50 | 22.00 | 22.70 | 0.00 | - | 1 | 0 | 84.18% |
| DIS220701P00121000 | 2022-06-07 10:33AM EDT | 121.00 | 14.15 | 22.90 | 23.70 | 0.00 | - | - | 0 | 80.47% |
| DIS220701P00122000 | 2022-06-13 3:12PM EDT | 122.00 | 26.15 | 24.05 | 24.70 | 0.00 | - | 37 | 0 | 92.38% |
| DIS220701P00125000 | 2022-06-23 10:54AM EDT | 125.00 | 31.60 | 26.95 | 27.70 | 0.00 | - | 1 | 0 | 94.53% |
| DIS220701P00130000 | 2022-06-17 3:59PM EDT | 130.00 | 35.69 | 31.95 | 32.70 | 0.00 | - | 1 | 0 | 106.64% |
| DIS220701P00135000 | 2022-06-06 3:18PM EDT | 135.00 | 27.22 | 36.95 | 37.75 | 0.00 | - | 3 | 0 | 122.27% |
| DIS220701P00140000 | 2022-06-03 10:40AM EDT | 140.00 | 31.36 | 41.95 | 42.70 | 0.00 | - | 3 | 0 | 129.30% |
| DIS220701P00145000 | 2022-05-27 10:29AM EDT | 145.00 | 36.65 | 46.95 | 47.70 | 0.00 | - | 1 | 0 | 139.84% |
| DIS220701P00150000 | 2022-06-08 3:03PM EDT | 150.00 | 42.80 | 52.00 | 52.70 | 0.00 | - | - | 0 | 154.30% |
| DIS220701P00155000 | 2022-05-27 12:05PM EDT | 155.00 | 46.95 | 56.95 | 57.70 | 0.00 | - | 5 | 0 | 159.38% |
| DIS220701P00160000 | 2022-05-19 2:00PM EDT | 160.00 | 56.05 | 65.10 | 66.05 | 0.00 | - | - | 0 | 336.43% |
© 2022 Yahoo. All rights reserved.
