Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,288.70 +4.76 (+0.14%) Nikkei
27,594.29 +127.06 (+0.46%) Hang Seng
24,590.33 +462.48 (+1.92%) FTSE 100
7,589.66 +26.11 (+0.35%) BTC-USD
42,008.46 -322.09 (-0.76%) CMC Crypto 200
996.22 +1.47 (+0.15%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00045000 | 2022-01-18 1:36PM EST | 45.00 | 107.70 | 104.35 | 107.10 | 0.00 | - | 1 | 415 | 871.88% |
| DIS220121C00050000 | 2022-01-18 10:15AM EST | 50.00 | 102.15 | 99.60 | 100.40 | 0.00 | - | 6 | 195 | 708.59% |
| DIS220121C00055000 | 2022-01-19 2:19PM EST | 55.00 | 96.27 | 94.65 | 95.95 | -1.63 | -1.66% | 3 | 34 | 612.50% |
| DIS220121C00060000 | 2022-01-19 10:15AM EST | 60.00 | 91.20 | 89.95 | 90.35 | -0.90 | -0.98% | 1 | 2,444 | 467.19% |
| DIS220121C00065000 | 2022-01-18 3:37PM EST | 65.00 | 86.90 | 84.90 | 85.40 | 0.00 | - | 1 | 110 | 428.13% |
| DIS220121C00070000 | 2022-01-19 2:11PM EST | 70.00 | 81.20 | 79.35 | 80.30 | -1.40 | -1.69% | 22 | 354 | 475.00% |
| DIS220121C00075000 | 2022-01-14 2:11PM EST | 75.00 | 75.55 | 74.30 | 75.95 | 0.00 | - | 20 | 227 | 325.00% |
| DIS220121C00080000 | 2022-01-19 3:13PM EST | 80.00 | 70.57 | 69.75 | 70.30 | -1.52 | -2.11% | 16 | 328 | 398.83% |
| DIS220121C00085000 | 2022-01-19 3:49PM EST | 85.00 | 65.70 | 64.55 | 65.20 | -1.80 | -2.67% | 8 | 423 | 328.91% |
| DIS220121C00090000 | 2022-01-19 2:39PM EST | 90.00 | 60.90 | 59.40 | 60.40 | -1.10 | -1.77% | 11 | 749 | 353.52% |
| DIS220121C00095000 | 2022-01-19 10:41AM EST | 95.00 | 55.87 | 54.45 | 56.05 | -1.13 | -1.98% | 2 | 378 | 286.72% |
| DIS220121C00100000 | 2022-01-19 3:41PM EST | 100.00 | 50.55 | 49.60 | 50.40 | -1.20 | -2.32% | 122 | 3,640 | 289.06% |
| DIS220121C00105000 | 2022-01-19 2:42PM EST | 105.00 | 45.90 | 44.55 | 45.30 | -1.85 | -3.87% | 18 | 921 | 241.41% |
| DIS220121C00110000 | 2022-01-19 1:25PM EST | 110.00 | 42.26 | 39.60 | 40.65 | -0.61 | -1.42% | 8 | 2,324 | 154.69% |
| DIS220121C00115000 | 2022-01-19 9:53AM EST | 115.00 | 36.52 | 34.75 | 35.30 | -1.52 | -4.00% | 3 | 1,611 | 187.30% |
| DIS220121C00120000 | 2022-01-19 3:53PM EST | 120.00 | 30.32 | 29.75 | 30.20 | -2.68 | -8.12% | 32 | 3,105 | 143.36% |
| DIS220121C00125000 | 2022-01-19 2:36PM EST | 125.00 | 26.00 | 24.95 | 25.45 | -2.05 | -7.31% | 9 | 1,601 | 120.31% |
| DIS220121C00130000 | 2022-01-19 3:56PM EST | 130.00 | 20.26 | 19.95 | 20.30 | -1.78 | -8.08% | 301 | 2,470 | 76.56% |
| DIS220121C00135000 | 2022-01-19 3:56PM EST | 135.00 | 15.21 | 14.95 | 15.30 | -1.69 | -10.00% | 93 | 2,834 | 58.59% |
| DIS220121C00137000 | 2022-01-18 12:28PM EST | 137.00 | 15.85 | 12.75 | 13.65 | 0.00 | - | 34 | 34 | 66.80% |
| DIS220121C00138000 | 2022-01-19 12:53PM EST | 138.00 | 14.65 | 11.95 | 12.45 | +2.32 | +18.82% | 1 | 5 | 62.50% |
| DIS220121C00139000 | 2022-01-18 11:10AM EST | 139.00 | 13.30 | 10.95 | 11.95 | 0.00 | - | 9 | 9 | 77.15% |
| DIS220121C00140000 | 2022-01-19 2:03PM EST | 140.00 | 11.67 | 10.00 | 10.35 | -0.35 | -2.91% | 31 | 9,850 | 50.39% |
| DIS220121C00141000 | 2022-01-14 12:10PM EST | 141.00 | 9.45 | 8.90 | 9.95 | 0.00 | - | 11 | 14 | 64.84% |
| DIS220121C00142000 | 2022-01-19 10:06AM EST | 142.00 | 9.35 | 8.00 | 8.35 | -1.95 | -17.26% | 6 | 203 | 55.27% |
| DIS220121C00143000 | 2022-01-19 9:46AM EST | 143.00 | 8.50 | 6.75 | 7.65 | -0.90 | -9.57% | 4 | 67 | 63.53% |
| DIS220121C00144000 | 2022-01-19 3:40PM EST | 144.00 | 6.40 | 5.85 | 6.45 | -1.50 | -18.99% | 21 | 45 | 49.22% |
| DIS220121C00145000 | 2022-01-19 3:32PM EST | 145.00 | 5.45 | 5.10 | 5.50 | -2.15 | -28.29% | 107 | 9,428 | 45.41% |
| DIS220121C00146000 | 2022-01-19 9:38AM EST | 146.00 | 5.70 | 4.25 | 4.50 | -1.45 | -20.28% | 5 | 200 | 39.26% |
| DIS220121C00147000 | 2022-01-19 3:01PM EST | 147.00 | 3.70 | 3.40 | 3.65 | -2.20 | -37.29% | 4 | 232 | 37.60% |
| DIS220121C00148000 | 2022-01-19 2:05PM EST | 148.00 | 3.90 | 2.59 | 2.87 | -0.70 | -15.22% | 76 | 273 | 36.33% |
| DIS220121C00149000 | 2022-01-19 3:16PM EST | 149.00 | 2.21 | 1.92 | 2.36 | -1.44 | -39.45% | 86 | 552 | 39.60% |
| DIS220121C00150000 | 2022-01-19 3:59PM EST | 150.00 | 1.40 | 1.35 | 1.49 | -1.62 | -53.64% | 1,728 | 8,898 | 32.37% |
| DIS220121C00152500 | 2022-01-19 3:59PM EST | 152.50 | 0.53 | 0.52 | 0.56 | -1.09 | -67.28% | 11,790 | 7,140 | 32.52% |
| DIS220121C00155000 | 2022-01-19 3:59PM EST | 155.00 | 0.18 | 0.17 | 0.19 | -0.52 | -74.29% | 24,607 | 17,757 | 34.28% |
| DIS220121C00157500 | 2022-01-19 3:58PM EST | 157.50 | 0.07 | 0.06 | 0.08 | -0.20 | -74.07% | 3,309 | 7,605 | 38.28% |
| DIS220121C00160000 | 2022-01-19 3:59PM EST | 160.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 3,320 | 33,991 | 42.77% |
| DIS220121C00162500 | 2022-01-19 3:44PM EST | 162.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 524 | 3,056 | 49.22% |
| DIS220121C00165000 | 2022-01-19 3:56PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,135 | 16,597 | 52.34% |
| DIS220121C00167500 | 2022-01-19 3:42PM EST | 167.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 42 | 2,250 | 59.38% |
| DIS220121C00170000 | 2022-01-19 3:58PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,422 | 41,026 | 59.38% |
| DIS220121C00172500 | 2022-01-19 2:28PM EST | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 345 | 65.63% |
| DIS220121C00175000 | 2022-01-19 3:24PM EST | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 19,596 | 71.88% |
| DIS220121C00177500 | 2022-01-19 10:19AM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 78.13% |
| DIS220121C00180000 | 2022-01-19 2:18PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 16,865 | 84.38% |
| DIS220121C00185000 | 2022-01-19 3:25PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,446 | 93.75% |
| DIS220121C00190000 | 2022-01-19 3:12PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,400 | 106.25% |
| DIS220121C00195000 | 2022-01-19 12:30PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,619 | 115.63% |
| DIS220121C00200000 | 2022-01-19 3:30PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31,981 | 125.00% |
| DIS220121C00205000 | 2022-01-10 12:59PM EST | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 325 | 143.75% |
| DIS220121C00210000 | 2022-01-19 2:35PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,509 | 143.75% |
| DIS220121C00220000 | 2022-01-19 10:04AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,573 | 162.50% |
| DIS220121C00230000 | 2022-01-18 2:25PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,917 | 181.25% |
| DIS220121C00240000 | 2022-01-18 1:40PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,885 | 196.88% |
| DIS220121C00250000 | 2022-01-18 1:54PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,935 | 212.50% |
| DIS220121C00260000 | 2021-12-31 9:58AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,610 | 225.00% |
| DIS220121C00270000 | 2021-12-30 10:27AM EST | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,895 | 243.75% |
| DIS220121C00280000 | 2022-01-06 10:02AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,488 | 256.25% |
| DIS220121C00290000 | 2022-01-19 9:31AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,944 | 268.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00045000 | 2022-01-03 9:54AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,404 | 500.00% |
| DIS220121P00050000 | 2022-01-03 11:32AM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,104 | 531.25% |
| DIS220121P00055000 | 2021-12-21 3:38PM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 122 | 340 | 484.38% |
| DIS220121P00060000 | 2021-12-21 3:37PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 250 | 1,227 | 443.75% |
| DIS220121P00065000 | 2021-12-27 9:41AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 981 | 375.00% |
| DIS220121P00070000 | 2021-12-29 1:23PM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5,193 | 356.25% |
| DIS220121P00075000 | 2022-01-06 12:51PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 2,009 | 325.00% |
| DIS220121P00080000 | 2022-01-14 2:21PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,021 | 312.50% |
| DIS220121P00085000 | 2022-01-06 12:50PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,060 | 243.75% |
| DIS220121P00090000 | 2022-01-14 9:30AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,992 | 225.00% |
| DIS220121P00095000 | 2022-01-19 2:32PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,548 | 200.00% |
| DIS220121P00100000 | 2022-01-18 11:19AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,703 | 181.25% |
| DIS220121P00105000 | 2022-01-19 12:23PM EST | 105.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 6,896 | 185.94% |
| DIS220121P00110000 | 2022-01-19 3:44PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,828 | 137.50% |
| DIS220121P00115000 | 2022-01-19 3:44PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,386 | 121.88% |
| DIS220121P00120000 | 2022-01-19 1:14PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,426 | 103.13% |
| DIS220121P00125000 | 2022-01-19 10:39AM EST | 125.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 26 | 8,226 | 84.38% |
| DIS220121P00130000 | 2022-01-19 2:00PM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 12,554 | 76.56% |
| DIS220121P00135000 | 2022-01-19 3:38PM EST | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 116 | 8,103 | 56.25% |
| DIS220121P00137000 | 2022-01-19 12:17PM EST | 137.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 14 | 738 | 51.56% |
| DIS220121P00138000 | 2022-01-19 11:46AM EST | 138.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 236 | 51.17% |
| DIS220121P00139000 | 2022-01-18 3:45PM EST | 139.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 64 | 575 | 48.44% |
| DIS220121P00140000 | 2022-01-19 3:41PM EST | 140.00 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 403 | 13,174 | 46.48% |
| DIS220121P00141000 | 2022-01-19 3:51PM EST | 141.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 16 | 834 | 42.58% |
| DIS220121P00142000 | 2022-01-19 2:34PM EST | 142.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 23 | 568 | 42.38% |
| DIS220121P00143000 | 2022-01-19 3:59PM EST | 143.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 46 | 432 | 40.63% |
| DIS220121P00144000 | 2022-01-19 3:33PM EST | 144.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 115 | 685 | 38.18% |
| DIS220121P00145000 | 2022-01-19 3:59PM EST | 145.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 2,632 | 30,862 | 36.52% |
| DIS220121P00146000 | 2022-01-19 3:59PM EST | 146.00 | 0.28 | 0.23 | 0.28 | +0.01 | +3.70% | 84 | 3,236 | 35.06% |
| DIS220121P00147000 | 2022-01-19 3:59PM EST | 147.00 | 0.42 | 0.35 | 0.41 | +0.03 | +7.69% | 298 | 817 | 33.50% |
| DIS220121P00148000 | 2022-01-19 3:59PM EST | 148.00 | 0.58 | 0.56 | 0.63 | +0.02 | +3.57% | 730 | 1,262 | 32.86% |
| DIS220121P00149000 | 2022-01-19 3:59PM EST | 149.00 | 0.91 | 0.84 | 0.90 | +0.23 | +33.82% | 1,717 | 2,059 | 31.35% |
| DIS220121P00150000 | 2022-01-19 3:59PM EST | 150.00 | 1.30 | 1.23 | 1.39 | +0.44 | +51.16% | 10,229 | 18,315 | 32.62% |
| DIS220121P00152500 | 2022-01-19 3:58PM EST | 152.50 | 2.90 | 2.81 | 2.98 | +0.95 | +48.72% | 1,045 | 2,804 | 33.35% |
| DIS220121P00155000 | 2022-01-19 3:56PM EST | 155.00 | 5.09 | 4.85 | 5.15 | +1.28 | +33.60% | 7,268 | 13,303 | 37.50% |
| DIS220121P00157500 | 2022-01-19 3:23PM EST | 157.50 | 6.90 | 7.30 | 7.60 | +1.20 | +21.05% | 135 | 1,952 | 47.36% |
| DIS220121P00160000 | 2022-01-19 3:58PM EST | 160.00 | 9.92 | 9.85 | 10.10 | +1.85 | +22.92% | 777 | 12,501 | 58.59% |
| DIS220121P00162500 | 2022-01-19 2:20PM EST | 162.50 | 11.32 | 12.25 | 12.60 | +1.32 | +13.20% | 35 | 380 | 50.39% |
| DIS220121P00165000 | 2022-01-19 3:58PM EST | 165.00 | 14.96 | 14.75 | 15.10 | +1.81 | +13.76% | 778 | 7,127 | 58.59% |
| DIS220121P00167500 | 2022-01-18 1:34PM EST | 167.50 | 15.00 | 16.75 | 18.00 | 0.00 | - | 12 | 23 | 113.97% |
| DIS220121P00170000 | 2022-01-19 3:38PM EST | 170.00 | 19.55 | 19.65 | 20.05 | +1.67 | +9.34% | 2,751 | 37,197 | 93.75% |
| DIS220121P00175000 | 2022-01-19 3:40PM EST | 175.00 | 24.65 | 24.75 | 25.20 | +1.72 | +7.50% | 242 | 16,220 | 100.39% |
| DIS220121P00177500 | 2022-01-18 12:02AM EST | 177.50 | 25.75 | 26.70 | 27.70 | 0.00 | - | - | 1 | 134.57% |
| DIS220121P00180000 | 2022-01-19 3:36PM EST | 180.00 | 29.60 | 29.05 | 30.35 | +1.53 | +5.45% | 258 | 2,983 | 155.27% |
| DIS220121P00185000 | 2022-01-19 3:58PM EST | 185.00 | 34.88 | 34.55 | 35.05 | +2.33 | +7.16% | 118 | 1,894 | 142.97% |
| DIS220121P00190000 | 2022-01-19 2:32PM EST | 190.00 | 39.10 | 39.70 | 40.25 | -0.24 | -0.61% | 2 | 351 | 143.75% |
| DIS220121P00195000 | 2022-01-18 11:37AM EST | 195.00 | 42.80 | 44.70 | 45.45 | 0.00 | - | 1 | 134 | 176.17% |
| DIS220121P00200000 | 2022-01-18 9:59AM EST | 200.00 | 48.50 | 49.75 | 50.40 | 0.00 | - | 3 | 3,067 | 189.84% |
| DIS220121P00210000 | 2022-01-12 1:22PM EST | 210.00 | 52.35 | 58.80 | 60.70 | 0.00 | - | 2 | 36 | 279.79% |
| DIS220121P00220000 | 2021-12-08 10:00AM EST | 220.00 | 67.05 | 62.35 | 62.95 | 0.00 | - | 8 | 104 | 0.00% |
| DIS220121P00230000 | 2022-01-11 11:58AM EST | 230.00 | 72.55 | 77.90 | 80.90 | 0.00 | - | 2 | 0 | 351.17% |
| DIS220121P00240000 | 2021-11-12 9:31AM EST | 240.00 | 77.15 | 89.05 | 89.85 | 0.00 | - | 1 | 6 | 0.00% |
| DIS220121P00250000 | 2021-11-18 2:21PM EST | 250.00 | 95.00 | 100.60 | 101.90 | 0.00 | - | 20 | 14 | 426.76% |
| DIS220121P00260000 | 2021-11-10 6:51AM EST | 260.00 | 86.10 | 106.95 | 107.55 | 0.00 | - | 50 | 27 | 0.00% |
| DIS220121P00270000 | 2021-11-10 6:51AM EST | 270.00 | 84.71 | 117.00 | 117.65 | 0.00 | - | 2 | 74 | 0.00% |
| DIS220121P00280000 | 2021-11-05 9:23AM EST | 280.00 | 105.35 | 133.05 | 134.50 | 0.00 | - | 1 | 0 | 627.44% |
| DIS220121P00290000 | 2021-11-10 6:51AM EST | 290.00 | 106.00 | 137.00 | 137.65 | 0.00 | - | 3 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
