Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,763.95 +2.84 (+0.04%) BTC-USD
23,110.00 +26.74 (+0.12%) CMC Crypto 200
523.95 +6.95 (+1.34%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230127C00060000 | 2023-01-24 11:00AM EST | 60.00 | 46.20 | 49.80 | 50.15 | 0.00 | - | 4 | 24 | 682.03% |
| DIS230127C00065000 | 2023-01-10 11:54AM EST | 65.00 | 29.85 | 44.90 | 45.10 | 0.00 | - | 10 | 7 | 608.59% |
| DIS230127C00070000 | 2023-01-26 3:06PM EST | 70.00 | 38.65 | 39.80 | 40.10 | 0.00 | - | 5 | 92 | 524.61% |
| DIS230127C00075000 | 2023-01-26 3:50PM EST | 75.00 | 34.50 | 34.90 | 35.15 | 0.00 | - | 1 | 10 | 469.53% |
| DIS230127C00077000 | 2023-01-25 9:44AM EST | 77.00 | 28.21 | 32.80 | 33.15 | 0.00 | - | 1 | 0 | 433.98% |
| DIS230127C00078000 | 2023-01-11 11:47AM EST | 78.00 | 18.45 | 31.90 | 32.15 | 0.00 | - | - | 2 | 429.10% |
| DIS230127C00080000 | 2023-01-24 12:02PM EST | 80.00 | 26.00 | 29.85 | 30.15 | 0.00 | - | 1 | 36 | 398.83% |
| DIS230127C00081000 | 2023-01-23 1:00PM EST | 81.00 | 24.15 | 28.90 | 29.25 | 0.00 | - | 1 | 3 | 397.27% |
| DIS230127C00082000 | 2023-01-19 1:37PM EST | 82.00 | 17.27 | 27.80 | 28.15 | 0.00 | - | 1 | 10 | 369.53% |
| DIS230127C00083000 | 2023-01-09 10:06AM EST | 83.00 | 11.81 | 26.85 | 27.15 | 0.00 | - | 4 | 13 | 360.55% |
| DIS230127C00084000 | 2023-01-27 10:23AM EST | 84.00 | 25.80 | 25.85 | 26.10 | +1.40 | +5.74% | 2 | 824 | 344.53% |
| DIS230127C00085000 | 2023-01-27 10:20AM EST | 85.00 | 24.85 | 24.85 | 25.10 | +1.45 | +6.20% | 2 | 257 | 332.03% |
| DIS230127C00086000 | 2023-01-26 3:40PM EST | 86.00 | 23.25 | 23.90 | 24.10 | 0.00 | - | 14 | 172 | 323.44% |
| DIS230127C00087000 | 2023-01-26 2:45PM EST | 87.00 | 21.71 | 22.90 | 23.05 | 0.00 | - | 7 | 195 | 307.81% |
| DIS230127C00088000 | 2023-01-27 9:51AM EST | 88.00 | 22.07 | 21.90 | 22.10 | +2.22 | +11.18% | 2 | 164 | 298.83% |
| DIS230127C00089000 | 2023-01-27 10:32AM EST | 89.00 | 21.05 | 20.90 | 21.05 | +1.92 | +10.04% | 1 | 386 | 283.59% |
| DIS230127C00090000 | 2023-01-27 10:26AM EST | 90.00 | 19.85 | 19.90 | 20.10 | +0.77 | +4.04% | 11 | 592 | 274.61% |
| DIS230127C00091000 | 2023-01-27 10:23AM EST | 91.00 | 18.84 | 18.95 | 19.10 | +0.32 | +1.73% | 3 | 455 | 265.63% |
| DIS230127C00092000 | 2023-01-27 10:19AM EST | 92.00 | 17.94 | 17.80 | 18.10 | +1.75 | +10.81% | 39 | 261 | 244.73% |
| DIS230127C00093000 | 2023-01-27 10:24AM EST | 93.00 | 16.97 | 16.95 | 17.10 | +1.46 | +9.41% | 5 | 400 | 241.41% |
| DIS230127C00094000 | 2023-01-27 10:09AM EST | 94.00 | 16.10 | 15.90 | 16.15 | +1.40 | +9.52% | 8 | 432 | 229.30% |
| DIS230127C00095000 | 2023-01-27 10:27AM EST | 95.00 | 14.90 | 14.95 | 15.05 | +0.35 | +2.41% | 23 | 1,313 | 214.84% |
| DIS230127C00096000 | 2023-01-27 10:32AM EST | 96.00 | 13.97 | 13.85 | 14.05 | +0.60 | +4.49% | 12 | 657 | 197.85% |
| DIS230127C00097000 | 2023-01-27 10:05AM EST | 97.00 | 12.97 | 12.95 | 13.15 | +0.90 | +7.46% | 8 | 516 | 195.70% |
| DIS230127C00098000 | 2023-01-27 10:30AM EST | 98.00 | 12.00 | 11.90 | 12.10 | +0.45 | +3.90% | 15 | 922 | 179.10% |
| DIS230127C00099000 | 2023-01-27 10:06AM EST | 99.00 | 11.00 | 10.90 | 11.15 | +0.50 | +4.76% | 3 | 910 | 169.34% |
| DIS230127C00100000 | 2023-01-27 10:30AM EST | 100.00 | 10.02 | 9.95 | 10.10 | +0.42 | +4.38% | 50 | 3,203 | 157.13% |
| DIS230127C00101000 | 2023-01-27 10:33AM EST | 101.00 | 9.01 | 8.90 | 9.15 | +0.61 | +7.26% | 44 | 1,280 | 144.92% |
| DIS230127C00102000 | 2023-01-27 10:26AM EST | 102.00 | 7.82 | 7.90 | 8.15 | +0.97 | +14.16% | 15 | 1,404 | 132.62% |
| DIS230127C00103000 | 2023-01-27 10:21AM EST | 103.00 | 6.95 | 6.95 | 7.10 | +0.30 | +4.51% | 48 | 1,460 | 120.02% |
| DIS230127C00104000 | 2023-01-27 10:31AM EST | 104.00 | 6.00 | 5.90 | 6.15 | +0.25 | +4.35% | 48 | 1,461 | 107.32% |
| DIS230127C00105000 | 2023-01-27 10:33AM EST | 105.00 | 4.95 | 4.95 | 5.10 | +0.20 | +4.21% | 311 | 2,816 | 94.34% |
| DIS230127C00106000 | 2023-01-27 10:26AM EST | 106.00 | 3.80 | 3.90 | 4.05 | +0.15 | +4.11% | 129 | 2,319 | 77.83% |
| DIS230127C00107000 | 2023-01-27 10:25AM EST | 107.00 | 2.91 | 2.96 | 3.10 | +0.18 | +6.59% | 217 | 3,230 | 67.09% |
| DIS230127C00108000 | 2023-01-27 10:32AM EST | 108.00 | 2.09 | 1.96 | 2.13 | +0.30 | +16.76% | 337 | 1,790 | 52.73% |
| DIS230127C00109000 | 2023-01-27 10:33AM EST | 109.00 | 1.08 | 1.11 | 1.14 | -0.02 | -1.82% | 496 | 1,551 | 39.84% |
| DIS230127C00110000 | 2023-01-27 10:33AM EST | 110.00 | 0.36 | 0.39 | 0.42 | -0.21 | -36.84% | 7,026 | 2,591 | 29.10% |
| DIS230127C00111000 | 2023-01-27 10:30AM EST | 111.00 | 0.10 | 0.11 | 0.10 | -0.13 | -56.52% | 3,882 | 1,064 | 24.90% |
| DIS230127C00115000 | 2023-01-27 10:05AM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,175 | 42.19% |
| DIS230127C00120000 | 2023-01-26 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 686 | 65.63% |
| DIS230127C00125000 | 2023-01-26 9:30AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 93.75% |
| DIS230127C00130000 | 2023-01-26 9:53AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 115.63% |
| DIS230127C00135000 | 2023-01-24 3:43PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 137.50% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230127P00060000 | 2023-01-06 3:14PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 363 | 375.00% |
| DIS230127P00065000 | 2023-01-12 9:31AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 325.00% |
| DIS230127P00070000 | 2023-01-26 10:13AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 538 | 287.50% |
| DIS230127P00073000 | 2023-01-13 1:01PM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 262.50% |
| DIS230127P00074000 | 2023-01-12 10:33AM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 250.00% |
| DIS230127P00075000 | 2023-01-23 11:26AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 409 | 243.75% |
| DIS230127P00076000 | 2023-01-23 10:22AM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 237.50% |
| DIS230127P00077000 | 2023-01-18 11:45AM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 172 | 225.00% |
| DIS230127P00078000 | 2023-01-20 2:06PM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 239 | 218.75% |
| DIS230127P00079000 | 2023-01-26 9:30AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 212.50% |
| DIS230127P00080000 | 2023-01-26 9:35AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,954 | 206.25% |
| DIS230127P00081000 | 2023-01-23 2:52PM EST | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,158 | 193.75% |
| DIS230127P00082000 | 2023-01-23 9:31AM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 187.50% |
| DIS230127P00083000 | 2023-01-24 10:16AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,600 | 181.25% |
| DIS230127P00084000 | 2023-01-23 9:41AM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,030 | 175.00% |
| DIS230127P00085000 | 2023-01-25 11:16AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 771 | 168.75% |
| DIS230127P00086000 | 2023-01-26 10:08AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 431 | 162.50% |
| DIS230127P00087000 | 2023-01-23 10:55AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 346 | 156.25% |
| DIS230127P00088000 | 2023-01-26 12:19PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 765 | 143.75% |
| DIS230127P00089000 | 2023-01-26 10:08AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 485 | 137.50% |
| DIS230127P00090000 | 2023-01-26 1:53PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 922 | 131.25% |
| DIS230127P00091000 | 2023-01-24 11:13AM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 125.00% |
| DIS230127P00092000 | 2023-01-26 3:41PM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 842 | 118.75% |
| DIS230127P00093000 | 2023-01-25 3:14PM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 908 | 112.50% |
| DIS230127P00094000 | 2023-01-26 9:49AM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,048 | 106.25% |
| DIS230127P00095000 | 2023-01-27 10:24AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,671 | 96.88% |
| DIS230127P00096000 | 2023-01-27 10:24AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,103 | 93.75% |
| DIS230127P00097000 | 2023-01-27 10:28AM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,251 | 84.38% |
| DIS230127P00098000 | 2023-01-26 11:21AM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,133 | 78.13% |
| DIS230127P00099000 | 2023-01-26 2:25PM EST | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,923 | 71.88% |
| DIS230127P00100000 | 2023-01-26 3:49PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 2,988 | 65.63% |
| DIS230127P00101000 | 2023-01-27 9:36AM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,361 | 59.38% |
| DIS230127P00102000 | 2023-01-27 10:19AM EST | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 852 | 53.13% |
| DIS230127P00103000 | 2023-01-27 10:07AM EST | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,361 | 50.00% |
| DIS230127P00104000 | 2023-01-27 9:37AM EST | 104.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,530 | 42.97% |
| DIS230127P00105000 | 2023-01-27 10:29AM EST | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 2,951 | 35.94% |
| DIS230127P00106000 | 2023-01-27 10:19AM EST | 106.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 247 | 1,757 | 28.91% |
| DIS230127P00107000 | 2023-01-27 10:31AM EST | 107.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 336 | 1,200 | 23.83% |
| DIS230127P00108000 | 2023-01-27 10:27AM EST | 108.00 | 0.02 | 0.03 | 0.04 | -0.18 | -90.00% | 493 | 536 | 18.16% |
| DIS230127P00109000 | 2023-01-27 10:29AM EST | 109.00 | 0.12 | 0.10 | 0.11 | -0.26 | -68.42% | 395 | 359 | 11.91% |
| DIS230127P00110000 | 2023-01-27 10:31AM EST | 110.00 | 0.41 | 0.40 | 0.43 | -0.44 | -51.76% | 359 | 110 | 0.00% |
| DIS230127P00115000 | 2023-01-26 9:44AM EST | 115.00 | 6.65 | 4.85 | 5.10 | 0.00 | - | 4 | 3 | 0.00% |
| DIS230127P00120000 | 2023-01-23 11:20AM EST | 120.00 | 14.80 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
