DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602C00060000 | 2023-05-26 1:58PM EDT | 60.00 | 28.71 | 28.10 | 28.60 | -3.29 | -10.28% | 1 | 3 | 135.94% |
| DIS230602C00070000 | 2023-05-25 10:37AM EDT | 70.00 | 18.39 | 18.20 | 18.45 | 0.00 | - | 5 | 7 | 80.47% |
| DIS230602C00079000 | 2023-05-25 10:40AM EDT | 79.00 | 9.63 | 9.30 | 9.50 | +9.63 | - | - | 1 | 51.95% |
| DIS230602C00080000 | 2023-05-26 11:52AM EDT | 80.00 | 8.95 | 8.30 | 8.45 | +0.77 | +9.41% | 20 | 64 | 51.17% |
| DIS230602C00081000 | 2023-05-26 11:45AM EDT | 81.00 | 7.98 | 7.30 | 7.55 | +7.98 | - | 3 | 13 | 51.95% |
| DIS230602C00082000 | 2023-05-26 12:11PM EDT | 82.00 | 7.05 | 6.30 | 6.60 | +7.05 | - | 9 | 46 | 48.83% |
| DIS230602C00083000 | 2023-05-26 3:32PM EDT | 83.00 | 5.70 | 5.40 | 5.55 | +5.70 | - | 44 | 1 | 40.72% |
| DIS230602C00084000 | 2023-05-26 3:38PM EDT | 84.00 | 4.75 | 4.50 | 4.60 | -0.18 | -3.65% | 12 | 13 | 37.01% |
| DIS230602C00085000 | 2023-05-26 3:49PM EDT | 85.00 | 3.80 | 3.60 | 3.70 | -0.14 | -3.55% | 45 | 319 | 34.33% |
| DIS230602C00086000 | 2023-05-26 3:57PM EDT | 86.00 | 2.90 | 2.77 | 2.86 | +0.02 | +0.69% | 103 | 43 | 32.18% |
| DIS230602C00087000 | 2023-05-26 3:59PM EDT | 87.00 | 2.06 | 2.04 | 2.09 | -0.09 | -4.19% | 112 | 199 | 30.08% |
| DIS230602C00088000 | 2023-05-26 3:58PM EDT | 88.00 | 1.46 | 1.41 | 1.46 | -0.08 | -5.19% | 885 | 776 | 29.05% |
| DIS230602C00089000 | 2023-05-26 3:59PM EDT | 89.00 | 0.96 | 0.93 | 0.97 | -0.09 | -8.57% | 1,719 | 1,272 | 28.54% |
| DIS230602C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 0.61 | 0.60 | 0.63 | -0.08 | -11.59% | 2,488 | 1,970 | 28.76% |
| DIS230602C00091000 | 2023-05-26 3:59PM EDT | 91.00 | 0.38 | 0.38 | 0.41 | -0.07 | -15.56% | 12,666 | 1,764 | 29.54% |
| DIS230602C00092000 | 2023-05-26 3:59PM EDT | 92.00 | 0.23 | 0.23 | 0.25 | -0.07 | -23.33% | 2,734 | 2,295 | 29.88% |
| DIS230602C00093000 | 2023-05-26 3:59PM EDT | 93.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 1,745 | 2,294 | 30.96% |
| DIS230602C00094000 | 2023-05-26 3:59PM EDT | 94.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 1,026 | 3,353 | 32.42% |
| DIS230602C00095000 | 2023-05-26 3:58PM EDT | 95.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 3,773 | 9,490 | 34.38% |
| DIS230602C00096000 | 2023-05-26 3:54PM EDT | 96.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 257 | 4,604 | 36.13% |
| DIS230602C00097000 | 2023-05-26 3:58PM EDT | 97.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 209 | 2,783 | 37.11% |
| DIS230602C00098000 | 2023-05-26 3:59PM EDT | 98.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 123 | 754 | 40.63% |
| DIS230602C00099000 | 2023-05-26 3:45PM EDT | 99.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 72 | 304 | 41.80% |
| DIS230602C00100000 | 2023-05-26 3:52PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 212 | 1,995 | 44.92% |
| DIS230602C00101000 | 2023-05-26 3:56PM EDT | 101.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 868 | 45.31% |
| DIS230602C00102000 | 2023-05-26 10:27AM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 649 | 48.44% |
| DIS230602C00103000 | 2023-05-24 3:34PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 712 | 53.91% |
| DIS230602C00104000 | 2023-05-26 3:49PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 296 | 52.34% |
| DIS230602C00105000 | 2023-05-26 11:46AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,547 | 54.69% |
| DIS230602C00106000 | 2023-05-25 12:43PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 141 | 51.56% |
| DIS230602C00107000 | 2023-05-23 12:23PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 57.81% |
| DIS230602C00108000 | 2023-05-26 10:14AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 176 | 59.38% |
| DIS230602C00109000 | 2023-05-24 11:08AM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 208 | 64.84% |
| DIS230602C00110000 | 2023-05-26 9:45AM EDT | 110.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 20 | 496 | 64.06% |
| DIS230602C00111000 | 2023-05-24 12:08PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 369 | 62.50% |
| DIS230602C00112000 | 2023-05-22 1:19PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 71.88% |
| DIS230602C00113000 | 2023-05-18 12:08PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 384 | 65.63% |
| DIS230602C00114000 | 2023-05-18 10:35AM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 440 | 76.56% |
| DIS230602C00115000 | 2023-05-25 11:04AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 385 | 79.69% |
| DIS230602C00120000 | 2023-05-23 10:58AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 81.25% |
| DIS230602C00125000 | 2023-05-22 2:06PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 142 | 101.56% |
| DIS230602C00130000 | 2023-05-11 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 197 | 110.94% |
| DIS230602C00135000 | 2023-05-22 1:14PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 120.31% |
| DIS230602C00140000 | 2023-05-11 2:50PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 129.69% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602P00060000 | 2023-05-11 1:22PM EDT | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
| DIS230602P00065000 | 2023-04-14 1:30PM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 101.56% |
| DIS230602P00070000 | 2023-05-26 2:15PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 72.66% |
| DIS230602P00075000 | 2023-05-26 2:49PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 544 | 54.69% |
| DIS230602P00077000 | 2023-05-26 3:43PM EDT | 77.00 | 0.02 | 0.02 | 0.04 | +0.02 | - | 525 | 30 | 51.95% |
| DIS230602P00078000 | 2023-05-26 3:58PM EDT | 78.00 | 0.03 | 0.03 | 0.04 | +0.03 | - | 68 | 217 | 47.66% |
| DIS230602P00079000 | 2023-05-26 1:18PM EDT | 79.00 | 0.03 | 0.03 | 0.05 | +0.03 | - | 513 | 97 | 44.92% |
| DIS230602P00080000 | 2023-05-26 3:43PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 121 | 1,140 | 40.63% |
| DIS230602P00081000 | 2023-05-26 3:58PM EDT | 81.00 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 52 | 506 | 40.63% |
| DIS230602P00082000 | 2023-05-26 3:56PM EDT | 82.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 251 | 584 | 37.50% |
| DIS230602P00083000 | 2023-05-26 3:57PM EDT | 83.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 205 | 1,298 | 35.16% |
| DIS230602P00084000 | 2023-05-26 3:57PM EDT | 84.00 | 0.20 | 0.19 | 0.22 | -0.11 | -35.48% | 387 | 2,248 | 33.30% |
| DIS230602P00085000 | 2023-05-26 3:59PM EDT | 85.00 | 0.29 | 0.29 | 0.32 | -0.17 | -36.96% | 432 | 6,348 | 31.25% |
| DIS230602P00086000 | 2023-05-26 3:57PM EDT | 86.00 | 0.45 | 0.45 | 0.48 | -0.19 | -29.69% | 785 | 3,053 | 29.64% |
| DIS230602P00087000 | 2023-05-26 3:59PM EDT | 87.00 | 0.73 | 0.71 | 0.73 | -0.20 | -21.51% | 1,703 | 2,141 | 28.37% |
| DIS230602P00088000 | 2023-05-26 3:59PM EDT | 88.00 | 1.10 | 1.08 | 1.10 | -0.19 | -14.73% | 3,378 | 2,596 | 27.49% |
| DIS230602P00089000 | 2023-05-26 3:59PM EDT | 89.00 | 1.61 | 1.58 | 1.63 | -0.09 | -5.29% | 1,168 | 2,776 | 27.39% |
| DIS230602P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 2.25 | 2.25 | 2.29 | -0.04 | -1.75% | 823 | 1,496 | 27.49% |
| DIS230602P00091000 | 2023-05-26 3:59PM EDT | 91.00 | 3.00 | 3.00 | 3.10 | -0.07 | -2.28% | 234 | 780 | 28.96% |
| DIS230602P00092000 | 2023-05-26 3:56PM EDT | 92.00 | 3.75 | 3.85 | 4.00 | -0.24 | -6.02% | 261 | 789 | 31.45% |
| DIS230602P00093000 | 2023-05-26 3:46PM EDT | 93.00 | 4.74 | 4.75 | 4.90 | -0.01 | -0.21% | 151 | 407 | 32.42% |
| DIS230602P00094000 | 2023-05-26 3:59PM EDT | 94.00 | 5.75 | 5.70 | 5.85 | -0.10 | -1.71% | 56 | 163 | 34.38% |
| DIS230602P00095000 | 2023-05-26 3:59PM EDT | 95.00 | 6.77 | 6.65 | 6.90 | -0.12 | -1.74% | 34 | 600 | 41.60% |
| DIS230602P00096000 | 2023-05-26 3:25PM EDT | 96.00 | 7.45 | 7.65 | 7.85 | -0.43 | -5.46% | 10 | 204 | 42.77% |
| DIS230602P00097000 | 2023-05-26 3:02PM EDT | 97.00 | 8.38 | 8.65 | 8.85 | -0.32 | -3.68% | 22 | 251 | 46.88% |
| DIS230602P00098000 | 2023-05-26 3:29PM EDT | 98.00 | 9.45 | 9.60 | 9.85 | +0.05 | +0.53% | 5 | 40 | 50.78% |
| DIS230602P00099000 | 2023-05-26 2:38PM EDT | 99.00 | 10.35 | 10.60 | 10.85 | -0.55 | -5.05% | 8 | 19 | 54.69% |
| DIS230602P00100000 | 2023-05-26 9:54AM EDT | 100.00 | 11.40 | 11.60 | 11.95 | -0.67 | -5.55% | 2 | 49 | 50.78% |
| DIS230602P00101000 | 2023-05-25 2:33PM EDT | 101.00 | 12.85 | 12.60 | 12.85 | 0.00 | - | 1 | 1 | 62.01% |
| DIS230602P00102000 | 2023-05-18 1:43PM EDT | 102.00 | 9.10 | 13.55 | 13.85 | 0.00 | - | 2 | 0 | 65.63% |
| DIS230602P00103000 | 2023-05-25 11:26AM EDT | 103.00 | 14.85 | 14.55 | 14.85 | 0.00 | - | 2 | 1 | 69.14% |
| DIS230602P00104000 | 2023-05-22 11:40AM EDT | 104.00 | 12.92 | 15.55 | 15.85 | 0.00 | - | 2 | 0 | 72.46% |
| DIS230602P00105000 | 2023-05-17 2:37PM EDT | 105.00 | 12.20 | 16.55 | 16.90 | 0.00 | - | 5 | 1 | 54.69% |
| DIS230602P00106000 | 2023-05-19 9:44AM EDT | 106.00 | 13.80 | 17.55 | 17.85 | 0.00 | - | 1 | 0 | 79.30% |
| DIS230602P00107000 | 2023-05-16 10:47AM EDT | 107.00 | 15.80 | 18.60 | 18.90 | 0.00 | - | 1 | 0 | 67.97% |
| DIS230602P00109000 | 2023-05-08 12:21PM EDT | 109.00 | 7.10 | 20.55 | 20.85 | 0.00 | - | 3 | 1 | 88.87% |
| DIS230602P00110000 | 2023-05-19 9:36AM EDT | 110.00 | 17.40 | 21.55 | 21.90 | 0.00 | - | 1 | 0 | 67.19% |
| DIS230602P00112000 | 2023-05-08 9:57AM EDT | 112.00 | 9.90 | 23.60 | 23.85 | 0.00 | - | - | 0 | 71.88% |
| DIS230602P00113000 | 2023-05-05 11:08AM EDT | 113.00 | 14.03 | 24.60 | 24.90 | 0.00 | - | 1 | 0 | 83.98% |
| DIS230602P00114000 | 2023-05-02 10:41AM EDT | 114.00 | 13.74 | 25.45 | 26.00 | 0.00 | - | 1 | 0 | 76.56% |
| DIS230602P00115000 | 2023-05-26 1:44PM EDT | 115.00 | 26.45 | 26.50 | 27.00 | +13.95 | +111.60% | 1 | 0 | 89.06% |
| DIS230602P00120000 | 2023-04-25 9:46AM EDT | 120.00 | 20.90 | 31.50 | 31.80 | 0.00 | - | 1 | 0 | 112.89% |
| DIS230602P00125000 | 2023-05-16 9:44AM EDT | 125.00 | 33.10 | 36.40 | 36.95 | 0.00 | - | 2 | 0 | 145.90% |
| DIS230602P00130000 | 2023-05-11 12:24PM EDT | 130.00 | 36.85 | 41.45 | 42.00 | 0.00 | - | - | 0 | 110.94% |
| DIS230602P00135000 | 2023-05-16 10:25AM EDT | 135.00 | 43.80 | 46.40 | 47.10 | 0.00 | - | 1 | 0 | 133.59% |
| DIS230602P00140000 | 2023-05-11 12:24PM EDT | 140.00 | 46.85 | 51.40 | 51.95 | 0.00 | - | 1 | 0 | 182.81% |
© 2023 Yahoo. All rights reserved.