Singapore markets close in 1 hour 33 minutes
Straits Times Index
3,096.72 +6.41 (+0.21%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,653.42 -176.88 (-1.05%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,488.40 +2,061.58 (+5.23%) CMC Crypto 200
857.79 +66.23 (+8.37%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00055000 | 2023-11-07 11:49AM EST | 55.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208C00065000 | 2023-11-14 10:16AM EST | 65.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00069000 | 2023-11-29 1:04PM EST | 69.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00070000 | 2023-11-27 10:12AM EST | 70.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208C00071000 | 2023-11-09 9:45AM EST | 71.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00072000 | 2023-11-29 1:04PM EST | 72.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS231208C00073000 | 2023-11-09 10:00AM EST | 73.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208C00074000 | 2023-11-29 9:44AM EST | 74.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00075000 | 2023-11-29 10:19AM EST | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS231208C00076000 | 2023-11-29 12:13PM EST | 76.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231208C00077000 | 2023-11-29 2:07PM EST | 77.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00078000 | 2023-11-29 2:30PM EST | 78.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00079000 | 2023-11-29 11:17AM EST | 79.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS231208C00080000 | 2023-11-30 3:30PM EST | 80.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS231208C00081000 | 2023-12-01 12:40PM EST | 81.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS231208C00082000 | 2023-12-01 2:19PM EST | 82.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS231208C00083000 | 2023-12-01 1:56PM EST | 83.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS231208C00084000 | 2023-12-01 3:52PM EST | 84.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DIS231208C00085000 | 2023-12-01 3:43PM EST | 85.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS231208C00086000 | 2023-12-01 3:28PM EST | 86.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS231208C00087000 | 2023-12-01 3:18PM EST | 87.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| DIS231208C00088000 | 2023-12-01 3:55PM EST | 88.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| DIS231208C00089000 | 2023-12-01 3:59PM EST | 89.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DIS231208C00090000 | 2023-12-01 3:59PM EST | 90.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| DIS231208C00091000 | 2023-12-01 3:58PM EST | 91.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| DIS231208C00092000 | 2023-12-01 3:59PM EST | 92.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 0.00% |
| DIS231208C00093000 | 2023-12-01 3:59PM EST | 93.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,952 | 0 | 1.56% |
| DIS231208C00094000 | 2023-12-01 3:59PM EST | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 3.13% |
| DIS231208C00095000 | 2023-12-01 3:59PM EST | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 6.25% |
| DIS231208C00096000 | 2023-12-01 3:58PM EST | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 6.25% |
| DIS231208C00097000 | 2023-12-01 3:59PM EST | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| DIS231208C00098000 | 2023-12-01 3:55PM EST | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| DIS231208C00099000 | 2023-12-01 3:43PM EST | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| DIS231208C00100000 | 2023-12-01 3:51PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| DIS231208C00101000 | 2023-12-01 3:52PM EST | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DIS231208C00102000 | 2023-12-01 3:25PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| DIS231208C00103000 | 2023-12-01 3:55PM EST | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| DIS231208C00104000 | 2023-12-01 3:59PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| DIS231208C00105000 | 2023-12-01 3:41PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| DIS231208C00106000 | 2023-12-01 3:42PM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| DIS231208C00107000 | 2023-12-01 9:31AM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS231208C00110000 | 2023-11-29 2:22PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS231208C00115000 | 2023-11-22 11:58AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00055000 | 2023-11-30 2:46PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS231208P00060000 | 2023-11-20 10:01AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS231208P00065000 | 2023-11-30 10:29AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00069000 | 2023-12-01 10:22AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS231208P00070000 | 2023-11-24 9:39AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS231208P00071000 | 2023-11-17 10:14AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00072000 | 2023-11-14 2:23PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00073000 | 2023-11-14 3:58PM EST | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS231208P00074000 | 2023-11-27 12:53PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00075000 | 2023-11-29 1:38PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DIS231208P00076000 | 2023-11-17 10:05AM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00077000 | 2023-12-01 12:41PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS231208P00078000 | 2023-11-29 3:06PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| DIS231208P00079000 | 2023-11-29 11:20AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS231208P00080000 | 2023-11-30 9:33AM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DIS231208P00081000 | 2023-11-21 11:47AM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS231208P00082000 | 2023-11-30 11:06AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS231208P00083000 | 2023-12-01 3:41PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 25.00% |
| DIS231208P00084000 | 2023-12-01 3:30PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 25.00% |
| DIS231208P00085000 | 2023-12-01 3:33PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 12.50% |
| DIS231208P00086000 | 2023-12-01 3:54PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DIS231208P00087000 | 2023-12-01 3:57PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 12.50% |
| DIS231208P00088000 | 2023-12-01 3:59PM EST | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 12.50% |
| DIS231208P00089000 | 2023-12-01 3:59PM EST | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 6.25% |
| DIS231208P00090000 | 2023-12-01 3:59PM EST | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 6.25% |
| DIS231208P00091000 | 2023-12-01 3:59PM EST | 91.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 3.13% |
| DIS231208P00092000 | 2023-12-01 3:59PM EST | 92.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,906 | 0 | 1.56% |
| DIS231208P00093000 | 2023-12-01 3:59PM EST | 93.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.00% |
| DIS231208P00094000 | 2023-12-01 3:45PM EST | 94.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| DIS231208P00095000 | 2023-12-01 3:42PM EST | 95.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| DIS231208P00096000 | 2023-12-01 3:47PM EST | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| DIS231208P00097000 | 2023-12-01 3:09PM EST | 97.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS231208P00098000 | 2023-12-01 1:54PM EST | 98.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208P00099000 | 2023-12-01 11:44AM EST | 99.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231208P00100000 | 2023-12-01 10:25AM EST | 100.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| DIS231208P00101000 | 2023-11-30 3:06PM EST | 101.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208P00102000 | 2023-11-28 10:41AM EST | 102.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208P00105000 | 2023-11-17 3:36PM EST | 105.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208P00109000 | 2023-12-01 10:51AM EST | 109.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208P00110000 | 2023-12-01 11:44AM EST | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS231208P00115000 | 2023-11-03 2:58PM EST | 115.00 | 29.91 | 22.35 | 22.75 | 0.00 | - | 10 | 0 | 97.66% |
© 2023 Yahoo. All rights reserved.