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
7,772.59 +11.48 (+0.15%) BTC-USD
23,061.36 -87.13 (-0.38%) CMC Crypto 200
522.38 +5.38 (+1.04%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM 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 | 49.90 | 50.10 | 0.00 | - | 4 | 24 | 50.00% |
| DIS230127C00065000 | 2023-01-10 11:54AM EST | 65.00 | 29.85 | 44.90 | 45.15 | 0.00 | - | 10 | 7 | 387.50% |
| DIS230127C00070000 | 2023-01-26 3:06PM EST | 70.00 | 38.65 | 39.80 | 40.15 | 0.00 | - | 5 | 92 | 424.22% |
| DIS230127C00075000 | 2023-01-26 3:50PM EST | 75.00 | 34.50 | 34.90 | 35.25 | 0.00 | - | 1 | 10 | 331.25% |
| DIS230127C00077000 | 2023-01-25 9:44AM EST | 77.00 | 28.21 | 32.85 | 33.20 | 0.00 | - | 1 | 0 | 271.88% |
| DIS230127C00078000 | 2023-01-11 11:47AM EST | 78.00 | 18.45 | 31.95 | 32.15 | 0.00 | - | - | 2 | 285.16% |
| DIS230127C00080000 | 2023-01-24 12:02PM EST | 80.00 | 26.00 | 29.90 | 30.10 | 0.00 | - | 1 | 36 | 50.00% |
| DIS230127C00081000 | 2023-01-23 1:00PM EST | 81.00 | 24.15 | 28.85 | 29.25 | 0.00 | - | 1 | 3 | 257.03% |
| DIS230127C00082000 | 2023-01-19 1:37PM EST | 82.00 | 17.27 | 27.80 | 28.15 | 0.00 | - | 1 | 10 | 291.41% |
| DIS230127C00083000 | 2023-01-09 10:06AM EST | 83.00 | 11.81 | 26.85 | 27.30 | 0.00 | - | 4 | 13 | 252.34% |
| DIS230127C00084000 | 2023-01-26 9:48AM EST | 84.00 | 24.40 | 25.80 | 26.15 | 0.00 | - | 11 | 824 | 271.09% |
| DIS230127C00085000 | 2023-01-26 9:48AM EST | 85.00 | 23.40 | 24.95 | 25.30 | 0.00 | - | 18 | 257 | 253.13% |
| DIS230127C00086000 | 2023-01-26 3:40PM EST | 86.00 | 23.25 | 23.95 | 24.10 | 0.00 | - | 14 | 172 | 193.75% |
| DIS230127C00087000 | 2023-01-26 2:45PM EST | 87.00 | 21.71 | 22.85 | 23.20 | 0.00 | - | 7 | 195 | 185.94% |
| DIS230127C00088000 | 2023-01-27 9:51AM EST | 88.00 | 22.07 | 21.85 | 22.05 | +2.22 | +11.18% | 2 | 164 | 194.53% |
| DIS230127C00089000 | 2023-01-26 10:03AM EST | 89.00 | 19.13 | 20.95 | 21.15 | 0.00 | - | 5 | 386 | 185.94% |
| DIS230127C00090000 | 2023-01-27 10:10AM EST | 90.00 | 20.13 | 19.85 | 20.10 | +1.05 | +5.50% | 10 | 592 | 196.88% |
| DIS230127C00091000 | 2023-01-27 9:37AM EST | 91.00 | 18.75 | 18.90 | 19.10 | +0.23 | +1.24% | 1 | 455 | 50.00% |
| DIS230127C00092000 | 2023-01-26 12:58PM EST | 92.00 | 17.92 | 17.85 | 18.15 | +1.73 | +10.69% | 31 | 261 | 50.00% |
| DIS230127C00093000 | 2023-01-27 9:38AM EST | 93.00 | 16.75 | 17.05 | 17.20 | +1.24 | +7.99% | 1 | 400 | 175.78% |
| DIS230127C00094000 | 2023-01-27 10:09AM EST | 94.00 | 16.10 | 16.00 | 16.25 | +1.40 | +9.52% | 8 | 432 | 166.41% |
| DIS230127C00095000 | 2023-01-27 10:07AM EST | 95.00 | 15.07 | 14.95 | 15.10 | +0.52 | +3.57% | 19 | 1,313 | 121.88% |
| DIS230127C00096000 | 2023-01-27 10:03AM EST | 96.00 | 13.95 | 13.95 | 14.15 | +0.58 | +4.34% | 5 | 657 | 126.56% |
| DIS230127C00097000 | 2023-01-27 10:05AM EST | 97.00 | 12.97 | 12.95 | 13.20 | +0.90 | +7.46% | 8 | 516 | 126.56% |
| DIS230127C00098000 | 2023-01-27 10:05AM EST | 98.00 | 12.00 | 11.85 | 12.10 | +0.45 | +3.90% | 10 | 922 | 123.83% |
| DIS230127C00099000 | 2023-01-27 10:06AM EST | 99.00 | 11.00 | 10.90 | 11.15 | +0.50 | +4.76% | 3 | 910 | 92.19% |
| DIS230127C00100000 | 2023-01-27 10:11AM EST | 100.00 | 10.05 | 9.85 | 10.10 | +0.45 | +4.69% | 45 | 3,203 | 105.47% |
| DIS230127C00101000 | 2023-01-27 10:11AM EST | 101.00 | 9.05 | 8.85 | 9.15 | +0.65 | +7.74% | 32 | 1,280 | 50.00% |
| DIS230127C00102000 | 2023-01-27 9:43AM EST | 102.00 | 7.85 | 7.95 | 8.15 | +1.00 | +14.60% | 8 | 1,404 | 76.95% |
| DIS230127C00103000 | 2023-01-27 10:09AM EST | 103.00 | 7.00 | 6.95 | 7.10 | +0.35 | +5.26% | 39 | 1,460 | 60.94% |
| DIS230127C00104000 | 2023-01-27 10:08AM EST | 104.00 | 6.08 | 5.95 | 6.10 | +0.33 | +5.74% | 41 | 1,461 | 53.13% |
| DIS230127C00105000 | 2023-01-27 10:13AM EST | 105.00 | 5.07 | 5.05 | 5.20 | +0.32 | +6.74% | 298 | 2,816 | 62.70% |
| DIS230127C00106000 | 2023-01-27 10:12AM EST | 106.00 | 4.00 | 3.95 | 4.15 | +0.35 | +9.59% | 125 | 2,319 | 55.47% |
| DIS230127C00107000 | 2023-01-27 10:13AM EST | 107.00 | 3.08 | 2.91 | 3.10 | +0.35 | +12.82% | 180 | 3,230 | 40.04% |
| DIS230127C00108000 | 2023-01-27 10:13AM EST | 108.00 | 2.12 | 1.94 | 2.15 | +0.33 | +18.44% | 290 | 1,790 | 33.79% |
| DIS230127C00109000 | 2023-01-27 10:11AM EST | 109.00 | 1.17 | 1.09 | 1.22 | +0.07 | +6.36% | 290 | 1,551 | 25.78% |
| DIS230127C00110000 | 2023-01-27 10:13AM EST | 110.00 | 0.50 | 0.48 | 0.50 | -0.07 | -12.28% | 6,372 | 2,591 | 21.78% |
| DIS230127C00111000 | 2023-01-27 10:11AM EST | 111.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 3,239 | 1,064 | 21.58% |
| DIS230127C00115000 | 2023-01-27 10:05AM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,175 | 38.28% |
| DIS230127C00120000 | 2023-01-26 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 686 | 62.50% |
| DIS230127C00125000 | 2023-01-26 9:30AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 87.50% |
| DIS230127C00130000 | 2023-01-26 9:53AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 112.50% |
| 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 | 331.25% |
| 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 | 250.00% |
| 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 | 231.25% |
| DIS230127P00078000 | 2023-01-20 2:06PM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 239 | 225.00% |
| 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 | 200.00% |
| DIS230127P00082000 | 2023-01-23 9:31AM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 193.75% |
| DIS230127P00083000 | 2023-01-24 10:16AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,600 | 187.50% |
| 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 | 150.00% |
| DIS230127P00089000 | 2023-01-26 10:08AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 485 | 143.75% |
| DIS230127P00090000 | 2023-01-26 1:53PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 922 | 137.50% |
| DIS230127P00091000 | 2023-01-24 11:13AM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 362 | 131.25% |
| DIS230127P00092000 | 2023-01-26 3:41PM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 842 | 121.88% |
| DIS230127P00093000 | 2023-01-25 3:14PM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 908 | 115.63% |
| DIS230127P00094000 | 2023-01-26 9:49AM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,048 | 109.38% |
| DIS230127P00095000 | 2023-01-27 10:11AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,671 | 100.00% |
| DIS230127P00096000 | 2023-01-27 10:12AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,103 | 93.75% |
| DIS230127P00097000 | 2023-01-26 2:46PM EST | 97.00 | 0.27 | 0.00 | 0.01 | +0.26 | +2,600.00% | 8 | 1,251 | 87.50% |
| DIS230127P00098000 | 2023-01-26 11:21AM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,133 | 81.25% |
| DIS230127P00099000 | 2023-01-26 2:25PM EST | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,923 | 75.00% |
| DIS230127P00100000 | 2023-01-26 3:49PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 2,988 | 68.75% |
| DIS230127P00101000 | 2023-01-27 9:36AM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,361 | 62.50% |
| DIS230127P00102000 | 2023-01-27 9:48AM EST | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 852 | 56.25% |
| DIS230127P00103000 | 2023-01-27 10:07AM EST | 103.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 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 | 46.88% |
| DIS230127P00105000 | 2023-01-27 10:08AM EST | 105.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 88 | 2,951 | 39.84% |
| DIS230127P00106000 | 2023-01-27 10:12AM EST | 106.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 171 | 1,757 | 32.81% |
| DIS230127P00107000 | 2023-01-27 10:13AM EST | 107.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 328 | 1,200 | 28.52% |
| DIS230127P00108000 | 2023-01-27 10:08AM EST | 108.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 455 | 536 | 23.44% |
| DIS230127P00109000 | 2023-01-27 10:13AM EST | 109.00 | 0.10 | 0.11 | 0.12 | -0.28 | -73.68% | 327 | 359 | 19.92% |
| DIS230127P00110000 | 2023-01-27 10:09AM EST | 110.00 | 0.43 | 0.45 | 0.48 | -0.42 | -49.41% | 234 | 110 | 20.90% |
| DIS230127P00115000 | 2023-01-26 9:44AM EST | 115.00 | 6.65 | 4.80 | 5.15 | 0.00 | - | 4 | 3 | 62.70% |
| DIS230127P00120000 | 2023-01-23 11:20AM EST | 120.00 | 14.80 | 9.85 | 10.05 | 0.00 | - | 1 | 0 | 85.16% |
© 2023 Yahoo. All rights reserved.
