Singapore Markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,025.63 -119.84 (-0.63%) CMC Crypto 200
434.61 -9.92 (-2.23%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00100000 | 2022-08-11 9:43AM EDT | 100.00 | 23.45 | 19.35 | 19.75 | +23.45 | - | 1 | - | 392.14% |
| DIS220930C00101000 | 2022-08-11 11:22AM EDT | 101.00 | 18.55 | 18.40 | 18.85 | +18.55 | - | 2 | - | 381.45% |
| DIS220930C00105000 | 2022-08-11 1:02PM EDT | 105.00 | 15.40 | 14.95 | 15.25 | +15.40 | - | 22 | - | 341.50% |
| DIS220930C00106000 | 2022-08-11 10:55AM EDT | 106.00 | 15.31 | 14.10 | 14.40 | +15.31 | - | 2 | - | 331.88% |
| DIS220930C00108000 | 2022-08-11 11:12AM EDT | 108.00 | 12.77 | 12.50 | 12.75 | +12.77 | - | 1 | - | 313.72% |
| DIS220930C00110000 | 2022-08-11 1:50PM EDT | 110.00 | 11.18 | 10.85 | 11.10 | +11.18 | - | 10 | - | 294.43% |
| DIS220930C00111000 | 2022-08-11 12:38PM EDT | 111.00 | 10.67 | 10.15 | 10.40 | +10.67 | - | 3 | - | 286.91% |
| DIS220930C00112000 | 2022-08-11 1:59PM EDT | 112.00 | 9.60 | 9.30 | 9.60 | +9.60 | - | 2 | - | 276.71% |
| DIS220930C00113000 | 2022-08-11 11:27AM EDT | 113.00 | 8.80 | 8.70 | 8.95 | +8.80 | - | 1 | - | 270.22% |
| DIS220930C00114000 | 2022-08-11 2:02PM EDT | 114.00 | 8.00 | 7.95 | 8.30 | +8.00 | - | 5 | - | 261.96% |
| DIS220930C00115000 | 2022-08-11 1:47PM EDT | 115.00 | 7.65 | 7.40 | 7.70 | +7.65 | - | 14 | - | 255.91% |
| DIS220930C00117000 | 2022-08-11 9:57AM EDT | 117.00 | 8.22 | 6.25 | 6.45 | +8.22 | - | 2 | - | 241.87% |
| DIS220930C00118000 | 2022-08-11 2:14PM EDT | 118.00 | 5.80 | 5.65 | 5.85 | +5.80 | - | 5 | - | 234.28% |
| DIS220930C00119000 | 2022-08-11 1:20PM EDT | 119.00 | 5.40 | 5.10 | 5.30 | +5.40 | - | 28 | - | 227.34% |
| DIS220930C00120000 | 2022-08-11 2:06PM EDT | 120.00 | 4.70 | 4.65 | 4.80 | +4.70 | - | 36 | - | 221.63% |
| DIS220930C00121000 | 2022-08-11 1:58PM EDT | 121.00 | 4.15 | 4.15 | 4.35 | +4.15 | - | 43 | - | 215.50% |
| DIS220930C00122000 | 2022-08-11 1:00PM EDT | 122.00 | 4.20 | 3.75 | 3.90 | +4.20 | - | 19 | - | 210.06% |
| DIS220930C00123000 | 2022-08-11 10:23AM EDT | 123.00 | 5.20 | 3.35 | 3.50 | +5.20 | - | 6 | - | 204.69% |
| DIS220930C00124000 | 2022-08-11 11:09AM EDT | 124.00 | 3.34 | 2.98 | 3.15 | +3.34 | - | 5 | - | 199.85% |
| DIS220930C00125000 | 2022-08-11 1:58PM EDT | 125.00 | 2.77 | 2.65 | 2.78 | +2.77 | - | 42 | - | 194.78% |
| DIS220930C00126000 | 2022-08-11 11:13AM EDT | 126.00 | 2.67 | 2.37 | 2.48 | +2.67 | - | 20 | - | 190.77% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00098000 | 2022-08-11 12:22PM EDT | 98.00 | 0.54 | 0.51 | 0.56 | +0.54 | - | 3 | - | 22.95% |
| DIS220930P00100000 | 2022-08-11 2:02PM EDT | 100.00 | 0.69 | 0.65 | 0.70 | +0.69 | - | 2 | - | 7.86% |
| DIS220930P00103000 | 2022-08-11 1:26PM EDT | 103.00 | 0.90 | 0.91 | 0.98 | +0.90 | - | 1 | - | 0.00% |
| DIS220930P00104000 | 2022-08-11 12:13PM EDT | 104.00 | 1.08 | 1.03 | 1.09 | +1.08 | - | 10 | - | 0.00% |
| DIS220930P00105000 | 2022-08-11 12:16PM EDT | 105.00 | 1.22 | 1.16 | 1.23 | +1.22 | - | 3 | - | 0.00% |
| DIS220930P00109000 | 2022-08-11 10:57AM EDT | 109.00 | 1.72 | 1.83 | 1.90 | +1.72 | - | 2 | - | 0.00% |
| DIS220930P00110000 | 2022-08-11 11:46AM EDT | 110.00 | 2.00 | 2.05 | 2.13 | +2.00 | - | 3 | - | 0.00% |
| DIS220930P00111000 | 2022-08-11 11:32AM EDT | 111.00 | 2.13 | 2.30 | 2.41 | +2.13 | - | 1 | - | 0.00% |
| DIS220930P00113000 | 2022-08-11 12:36PM EDT | 113.00 | 2.72 | 2.86 | 2.99 | +2.72 | - | 3 | - | 0.00% |
| DIS220930P00115000 | 2022-08-11 1:55PM EDT | 115.00 | 3.52 | 3.45 | 3.60 | +3.52 | - | 11 | - | 0.00% |
| DIS220930P00118000 | 2022-08-11 1:55PM EDT | 118.00 | 4.75 | 4.75 | 4.90 | +4.75 | - | 1 | - | 0.00% |
| DIS220930P00119000 | 2022-08-11 11:33AM EDT | 119.00 | 4.93 | 5.20 | 5.40 | +4.93 | - | 3 | - | 0.00% |
| DIS220930P00120000 | 2022-08-11 11:44AM EDT | 120.00 | 5.40 | 5.70 | 5.90 | +5.40 | - | 21 | - | 0.00% |
| DIS220930P00121000 | 2022-08-11 10:18AM EDT | 121.00 | 4.95 | 6.20 | 6.35 | +4.95 | - | 30 | - | 0.00% |
| DIS220930P00122000 | 2022-08-11 11:47AM EDT | 122.00 | 7.00 | 6.75 | 7.00 | +7.00 | - | 12 | - | 0.00% |
| DIS220930P00125000 | 2022-08-11 12:15PM EDT | 125.00 | 8.70 | 8.65 | 8.95 | +8.70 | - | 1 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
