Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,142.70 +638.21 (+1.47%) CMC Crypto 200
914.81 +18.10 (+2.02%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231215C00045000 | 2023-12-07 3:36PM EST | 45.00 | 47.30 | 47.35 | 48.25 | 0.00 | - | 1,300 | 0 | 299.22% |
| DIS231215C00050000 | 2023-12-08 3:58PM EST | 50.00 | 42.85 | 42.70 | 43.20 | +0.52 | +1.23% | 3 | 20 | 212.89% |
| DIS231215C00055000 | 2023-12-07 3:16PM EST | 55.00 | 38.30 | 37.60 | 38.30 | 0.00 | - | 90 | 1 | 183.20% |
| DIS231215C00060000 | 2023-12-07 3:36PM EST | 60.00 | 32.25 | 32.55 | 33.20 | 0.00 | - | 9,600 | 91 | 138.28% |
| DIS231215C00065000 | 2023-12-07 3:36PM EST | 65.00 | 27.30 | 27.55 | 28.40 | 0.00 | - | 5,400 | 2 | 134.57% |
| DIS231215C00069000 | 2023-12-07 3:40PM EST | 69.00 | 23.40 | 23.70 | 24.00 | 0.00 | - | 4 | 0 | 90.63% |
| DIS231215C00070000 | 2023-12-07 3:36PM EST | 70.00 | 22.40 | 22.70 | 23.00 | 0.00 | - | 24,000 | 6 | 86.72% |
| DIS231215C00071000 | 2023-12-07 3:16PM EST | 71.00 | 21.40 | 21.75 | 22.00 | 0.00 | - | 40 | 0 | 89.45% |
| DIS231215C00072000 | 2023-12-07 3:16PM EST | 72.00 | 20.45 | 20.70 | 21.00 | 0.00 | - | 341 | 1 | 78.91% |
| DIS231215C00073000 | 2023-12-07 3:16PM EST | 73.00 | 19.40 | 19.75 | 20.00 | 0.00 | - | 10 | 0 | 81.25% |
| DIS231215C00074000 | 2023-12-07 3:40PM EST | 74.00 | 18.40 | 18.30 | 19.00 | 0.00 | - | 9 | 0 | 94.14% |
| DIS231215C00075000 | 2023-12-07 3:36PM EST | 75.00 | 17.92 | 17.75 | 18.05 | +0.52 | +2.99% | 5 | 29 | 77.73% |
| DIS231215C00076000 | 2023-12-07 3:16PM EST | 76.00 | 16.50 | 16.75 | 17.05 | 0.00 | - | 85 | 0 | 73.44% |
| DIS231215C00077000 | 2023-12-07 3:16PM EST | 77.00 | 15.50 | 15.45 | 16.00 | 0.00 | - | 335 | 0 | 80.27% |
| DIS231215C00078000 | 2023-12-07 3:16PM EST | 78.00 | 14.50 | 14.45 | 15.00 | 0.00 | - | 182 | 0 | 75.78% |
| DIS231215C00079000 | 2023-12-07 3:16PM EST | 79.00 | 13.50 | 13.65 | 14.05 | 0.00 | - | 35 | 0 | 52.73% |
| DIS231215C00080000 | 2023-12-08 9:57AM EST | 80.00 | 12.70 | 12.80 | 13.00 | +0.35 | +2.83% | 13 | 195 | 57.23% |
| DIS231215C00081000 | 2023-12-07 3:16PM EST | 81.00 | 11.50 | 11.65 | 12.00 | 0.00 | - | 92 | 0 | 62.11% |
| DIS231215C00082000 | 2023-12-07 3:16PM EST | 82.00 | 10.82 | 10.45 | 11.00 | +0.32 | +3.05% | 1 | 20 | 57.62% |
| DIS231215C00083000 | 2023-12-08 12:12PM EST | 83.00 | 9.97 | 9.80 | 10.20 | +0.47 | +4.95% | 1 | 0 | 53.13% |
| DIS231215C00084000 | 2023-12-07 2:46PM EST | 84.00 | 8.42 | 8.30 | 9.05 | 0.00 | - | 1 | 0 | 51.47% |
| DIS231215C00085000 | 2023-12-08 9:54AM EST | 85.00 | 7.90 | 7.90 | 8.05 | +0.45 | +6.04% | 168 | 1,322 | 46.68% |
| DIS231215C00086000 | 2023-12-08 10:15AM EST | 86.00 | 6.75 | 6.70 | 7.05 | +0.20 | +3.05% | 21 | 10 | 41.99% |
| DIS231215C00087000 | 2023-12-07 3:47PM EST | 87.00 | 5.34 | 5.85 | 6.10 | 0.00 | - | 19 | 2 | 39.26% |
| DIS231215C00088000 | 2023-12-08 9:46AM EST | 88.00 | 5.40 | 4.95 | 5.10 | +1.08 | +25.00% | 26 | 4 | 34.23% |
| DIS231215C00089000 | 2023-12-08 3:14PM EST | 89.00 | 4.06 | 4.00 | 4.15 | +0.57 | +16.33% | 8 | 215 | 30.71% |
| DIS231215C00090000 | 2023-12-08 3:52PM EST | 90.00 | 3.09 | 3.10 | 3.20 | +0.35 | +12.77% | 1,411 | 14,094 | 26.66% |
| DIS231215C00091000 | 2023-12-08 3:57PM EST | 91.00 | 2.32 | 2.25 | 2.40 | +0.32 | +16.00% | 104 | 1,098 | 25.44% |
| DIS231215C00092000 | 2023-12-08 3:57PM EST | 92.00 | 1.65 | 1.62 | 1.65 | +0.32 | +24.06% | 1,209 | 2,397 | 23.41% |
| DIS231215C00093000 | 2023-12-08 3:59PM EST | 93.00 | 1.08 | 1.06 | 1.08 | +0.18 | +20.00% | 1,803 | 2,511 | 22.75% |
| DIS231215C00094000 | 2023-12-08 3:59PM EST | 94.00 | 0.68 | 0.66 | 0.68 | +0.09 | +15.25% | 2,302 | 2,630 | 22.80% |
| DIS231215C00095000 | 2023-12-08 3:59PM EST | 95.00 | 0.40 | 0.40 | 0.41 | +0.03 | +8.11% | 5,175 | 18,887 | 23.10% |
| DIS231215C00096000 | 2023-12-08 3:59PM EST | 96.00 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 1,141 | 2,956 | 24.17% |
| DIS231215C00097000 | 2023-12-08 3:57PM EST | 97.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 2,428 | 1,937 | 25.10% |
| DIS231215C00098000 | 2023-12-08 3:49PM EST | 98.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 647 | 1,284 | 26.66% |
| DIS231215C00099000 | 2023-12-08 3:50PM EST | 99.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 485 | 1,535 | 27.74% |
| DIS231215C00100000 | 2023-12-08 3:46PM EST | 100.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 728 | 31,275 | 30.18% |
| DIS231215C00101000 | 2023-12-08 12:52PM EST | 101.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 555 | 352 | 31.25% |
| DIS231215C00102000 | 2023-12-08 3:49PM EST | 102.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 307 | 1,964 | 34.18% |
| DIS231215C00103000 | 2023-12-08 12:39PM EST | 103.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 20 | 216 | 37.11% |
| DIS231215C00104000 | 2023-12-07 11:14AM EST | 104.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 320 | 585 | 44.73% |
| DIS231215C00105000 | 2023-12-08 3:57PM EST | 105.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 392 | 3,932 | 41.02% |
| DIS231215C00106000 | 2023-12-08 10:44AM EST | 106.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 320 | 766 | 49.61% |
| DIS231215C00110000 | 2023-12-08 1:44PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,937 | 46.88% |
| DIS231215C00115000 | 2023-12-08 10:57AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,342 | 54.69% |
| DIS231215C00120000 | 2023-11-30 3:15PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 586 | 64.06% |
| DIS231215C00125000 | 2023-11-27 3:31PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 365 | 71.88% |
| DIS231215C00130000 | 2023-11-28 2:33PM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 452 | 81.25% |
| DIS231215C00135000 | 2023-11-28 3:15PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,275 | 90.63% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231215P00045000 | 2023-11-09 11:56AM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,229 | 181.25% |
| DIS231215P00050000 | 2023-11-16 1:17PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,329 | 150.00% |
| DIS231215P00055000 | 2023-11-22 1:03PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,419 | 125.00% |
| DIS231215P00060000 | 2023-11-29 9:30AM EST | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 3,513 | 106.25% |
| DIS231215P00065000 | 2023-12-05 12:06PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,016 | 87.50% |
| DIS231215P00070000 | 2023-12-06 1:51PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,879 | 71.88% |
| DIS231215P00075000 | 2023-12-08 2:05PM EST | 75.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 145 | 7,960 | 59.38% |
| DIS231215P00076000 | 2023-12-05 2:46PM EST | 76.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 501 | 511 | 62.50% |
| DIS231215P00077000 | 2023-12-05 3:57PM EST | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 420 | 419 | 52.34% |
| DIS231215P00078000 | 2023-12-06 1:14PM EST | 78.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 46 | 53.52% |
| DIS231215P00079000 | 2023-12-08 2:10PM EST | 79.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 11 | 143 | 51.56% |
| DIS231215P00080000 | 2023-12-08 3:49PM EST | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 694 | 12,875 | 46.48% |
| DIS231215P00081000 | 2023-12-06 3:45PM EST | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 42 | 42.97% |
| DIS231215P00082000 | 2023-12-08 1:17PM EST | 82.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 23 | 2,285 | 45.31% |
| DIS231215P00083000 | 2023-12-08 12:28PM EST | 83.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 19 | 149 | 36.33% |
| DIS231215P00084000 | 2023-12-08 11:07AM EST | 84.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 12 | 1,314 | 34.77% |
| DIS231215P00085000 | 2023-12-08 3:21PM EST | 85.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 779 | 14,013 | 32.81% |
| DIS231215P00086000 | 2023-12-08 12:29PM EST | 86.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 36 | 1,460 | 31.25% |
| DIS231215P00087000 | 2023-12-08 3:54PM EST | 87.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 150 | 1,196 | 27.34% |
| DIS231215P00088000 | 2023-12-08 3:55PM EST | 88.00 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 254 | 1,510 | 25.39% |
| DIS231215P00089000 | 2023-12-08 3:52PM EST | 89.00 | 0.14 | 0.13 | 0.15 | -0.14 | -50.00% | 551 | 2,343 | 24.12% |
| DIS231215P00090000 | 2023-12-08 3:59PM EST | 90.00 | 0.24 | 0.23 | 0.24 | -0.23 | -48.94% | 2,003 | 14,417 | 22.46% |
| DIS231215P00091000 | 2023-12-08 3:59PM EST | 91.00 | 0.42 | 0.41 | 0.42 | -0.35 | -45.45% | 920 | 2,078 | 21.63% |
| DIS231215P00092000 | 2023-12-08 3:58PM EST | 92.00 | 0.71 | 0.71 | 0.73 | -0.43 | -37.72% | 1,218 | 2,923 | 21.39% |
| DIS231215P00093000 | 2023-12-08 3:58PM EST | 93.00 | 1.16 | 1.15 | 1.18 | -0.54 | -31.76% | 1,814 | 1,402 | 21.19% |
| DIS231215P00094000 | 2023-12-08 3:54PM EST | 94.00 | 1.83 | 1.75 | 1.78 | -0.42 | -18.67% | 146 | 1,944 | 21.14% |
| DIS231215P00095000 | 2023-12-08 3:40PM EST | 95.00 | 2.61 | 2.44 | 2.54 | -0.59 | -18.44% | 105 | 8,135 | 21.83% |
| DIS231215P00096000 | 2023-12-08 3:49PM EST | 96.00 | 3.35 | 3.30 | 3.40 | -0.75 | -18.29% | 44 | 817 | 22.85% |
| DIS231215P00097000 | 2023-12-08 9:51AM EST | 97.00 | 3.90 | 4.20 | 4.35 | -1.15 | -22.77% | 23 | 74 | 25.49% |
| DIS231215P00098000 | 2023-12-08 10:37AM EST | 98.00 | 5.15 | 5.00 | 5.30 | -0.80 | -13.45% | 3 | 155 | 27.25% |
| DIS231215P00099000 | 2023-12-06 9:55AM EST | 99.00 | 8.60 | 6.10 | 6.45 | 0.00 | - | 5 | 10 | 38.09% |
| DIS231215P00100000 | 2023-12-08 12:28PM EST | 100.00 | 7.21 | 7.10 | 7.45 | -0.79 | -9.88% | 2 | 1,944 | 42.19% |
| DIS231215P00101000 | 2023-12-08 11:11AM EST | 101.00 | 8.00 | 8.10 | 8.30 | -0.75 | -8.57% | 1 | 32 | 38.18% |
| DIS231215P00102000 | 2023-12-05 1:47PM EST | 102.00 | 11.90 | 8.95 | 9.30 | 0.00 | - | 2 | 8 | 41.60% |
| DIS231215P00103000 | 2023-12-05 1:47PM EST | 103.00 | 10.25 | 10.05 | 10.45 | -2.65 | -20.54% | 1 | 39 | 53.91% |
| DIS231215P00104000 | 2023-12-05 1:47PM EST | 104.00 | 13.90 | 10.85 | 11.70 | 0.00 | - | - | 1 | 68.36% |
| DIS231215P00105000 | 2023-11-28 3:17PM EST | 105.00 | 12.15 | 11.90 | 12.55 | 0.00 | - | 20 | 0 | 66.02% |
| DIS231215P00110000 | 2023-11-16 9:36AM EST | 110.00 | 17.15 | 16.85 | 17.40 | +0.90 | +5.54% | 2 | 0 | 74.71% |
| DIS231215P00115000 | 2023-11-09 1:59PM EST | 115.00 | 24.20 | 21.65 | 22.40 | 0.00 | - | - | 0 | 89.65% |
| DIS231215P00120000 | 2023-10-31 12:05PM EST | 120.00 | 38.65 | 26.95 | 28.75 | 0.00 | - | 2 | 0 | 130.76% |
| DIS231215P00125000 | 2023-10-19 9:26AM EST | 125.00 | 40.90 | 30.55 | 31.30 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231215P00130000 | 2023-12-04 1:26PM EST | 130.00 | 38.10 | 36.75 | 37.50 | 0.00 | - | 3 | 4 | 137.40% |
| DIS231215P00135000 | 2023-11-09 10:23AM EST | 135.00 | 44.75 | 41.85 | 42.70 | 0.00 | - | 1 | 0 | 123.44% |
© 2023 Yahoo. All rights reserved.