Singapore markets closed
Straits Times Index
3,166.27 -55.25 (-1.72%) Nikkei
28,751.62 -747.66 (-2.53%) Hang Seng
24,080.52 -659.64 (-2.67%) FTSE 100
7,044.03 -266.34 (-3.64%) BTC-USD
54,506.78 -3,342.93 (-5.78%) CMC Crypto 200
1,365.60 -89.82 (-6.17%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.11-3.23 (-2.13%)
At close: 1:00PM EST
148.04 -0.07 (-0.05%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211203C00115000 | 2021-11-26 10:18AM EST | 115.00 | 31.80 | 32.85 | 33.70 | -4.15 | -11.54% | 2 | 2 | 93.75% |
| DIS211203C00120000 | 2021-11-26 12:08PM EST | 120.00 | 27.85 | 27.70 | 29.00 | -1.75 | -5.91% | 10 | 23 | 85.55% |
| DIS211203C00125000 | 2021-11-24 10:53AM EST | 125.00 | 26.00 | 22.90 | 24.00 | 0.00 | - | 1 | 2 | 76.76% |
| DIS211203C00130000 | 2021-11-26 10:30AM EST | 130.00 | 18.00 | 18.00 | 18.60 | -2.65 | -12.83% | 100 | 103 | 55.08% |
| DIS211203C00135000 | 2021-11-26 11:10AM EST | 135.00 | 13.43 | 13.15 | 13.65 | -2.92 | -17.86% | 3 | 18 | 53.81% |
| DIS211203C00140000 | 2021-11-26 12:36PM EST | 140.00 | 9.03 | 8.50 | 8.95 | -1.47 | -14.00% | 657 | 998 | 43.95% |
| DIS211203C00145000 | 2021-11-26 12:51PM EST | 145.00 | 4.50 | 4.40 | 4.60 | -2.30 | -33.82% | 94 | 113 | 34.23% |
| DIS211203C00146000 | 2021-11-26 12:59PM EST | 146.00 | 3.82 | 3.70 | 3.90 | -1.83 | -32.39% | 134 | 31 | 33.42% |
| DIS211203C00147000 | 2021-11-26 12:58PM EST | 147.00 | 3.20 | 3.10 | 3.30 | -1.30 | -28.89% | 1,092 | 52 | 33.23% |
| DIS211203C00148000 | 2021-11-26 12:59PM EST | 148.00 | 2.62 | 2.55 | 2.73 | -1.63 | -38.35% | 627 | 105 | 32.69% |
| DIS211203C00149000 | 2021-11-26 12:59PM EST | 149.00 | 2.15 | 2.06 | 2.24 | -1.45 | -40.28% | 374 | 292 | 32.42% |
| DIS211203C00150000 | 2021-11-26 12:59PM EST | 150.00 | 1.73 | 1.70 | 1.76 | -1.29 | -42.72% | 2,150 | 577 | 31.52% |
| DIS211203C00152500 | 2021-11-26 12:59PM EST | 152.50 | 1.00 | 0.98 | 1.02 | -0.78 | -43.82% | 2,432 | 1,931 | 32.01% |
| DIS211203C00155000 | 2021-11-26 12:59PM EST | 155.00 | 0.55 | 0.53 | 0.59 | -0.45 | -45.00% | 4,290 | 5,393 | 33.15% |
| DIS211203C00157500 | 2021-11-26 12:59PM EST | 157.50 | 0.33 | 0.30 | 0.33 | -0.24 | -42.11% | 1,371 | 2,564 | 34.18% |
| DIS211203C00160000 | 2021-11-26 12:59PM EST | 160.00 | 0.18 | 0.19 | 0.20 | -0.16 | -47.06% | 3,978 | 9,491 | 35.94% |
| DIS211203C00162500 | 2021-11-26 12:57PM EST | 162.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 516 | 1,985 | 38.09% |
| DIS211203C00165000 | 2021-11-26 12:59PM EST | 165.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 2,013 | 5,338 | 40.43% |
| DIS211203C00167500 | 2021-11-26 12:33PM EST | 167.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 269 | 499 | 45.90% |
| DIS211203C00170000 | 2021-11-26 12:42PM EST | 170.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 414 | 2,474 | 45.31% |
| DIS211203C00172500 | 2021-11-26 12:51PM EST | 172.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 28 | 587 | 48.05% |
| DIS211203C00175000 | 2021-11-26 12:12PM EST | 175.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 156 | 1,699 | 50.00% |
| DIS211203C00177500 | 2021-11-26 12:35PM EST | 177.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 4 | 68 | 54.69% |
| DIS211203C00180000 | 2021-11-26 12:57PM EST | 180.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 1,227 | 54.69% |
| DIS211203C00182500 | 2021-11-26 12:56PM EST | 182.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 52 | 58.20% |
| DIS211203C00185000 | 2021-11-26 11:34AM EST | 185.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 24 | 616 | 64.45% |
| DIS211203C00190000 | 2021-11-26 11:57AM EST | 190.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 16 | 1,806 | 69.53% |
| DIS211203C00195000 | 2021-11-26 12:56PM EST | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 734 | 71.88% |
| DIS211203C00200000 | 2021-11-24 3:09PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 713 | 1,675 | 70.31% |
| DIS211203C00205000 | 2021-11-19 3:23PM EST | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 75.00% |
| DIS211203C00210000 | 2021-11-23 2:47PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 145 | 81.25% |
| DIS211203C00215000 | 2021-11-24 12:52PM EST | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 316 | 52 | 94.53% |
| DIS211203C00220000 | 2021-11-23 11:06AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 90.63% |
| DIS211203C00225000 | 2021-11-24 12:15PM EST | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 161 | 104.69% |
| DIS211203C00230000 | 2021-11-18 12:06PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 98.44% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211203P00120000 | 2021-11-26 12:40PM EST | 120.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 103 | 45 | 62.89% |
| DIS211203P00125000 | 2021-11-26 12:45PM EST | 125.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 143 | 287 | 54.69% |
| DIS211203P00130000 | 2021-11-26 12:50PM EST | 130.00 | 0.10 | 0.09 | 0.11 | +0.07 | +233.33% | 318 | 460 | 50.00% |
| DIS211203P00135000 | 2021-11-26 12:52PM EST | 135.00 | 0.22 | 0.19 | 0.21 | +0.17 | +340.00% | 368 | 180 | 42.68% |
| DIS211203P00140000 | 2021-11-26 12:57PM EST | 140.00 | 0.43 | 0.42 | 0.47 | +0.30 | +230.77% | 1,583 | 622 | 36.13% |
| DIS211203P00145000 | 2021-11-26 12:58PM EST | 145.00 | 1.21 | 1.21 | 1.28 | +0.75 | +163.04% | 1,715 | 1,273 | 31.35% |
| DIS211203P00146000 | 2021-11-26 12:58PM EST | 146.00 | 1.51 | 1.52 | 1.60 | +0.91 | +151.67% | 854 | 834 | 30.96% |
| DIS211203P00147000 | 2021-11-26 12:56PM EST | 147.00 | 2.01 | 1.86 | 2.09 | +1.23 | +157.69% | 1,162 | 441 | 31.98% |
| DIS211203P00148000 | 2021-11-26 12:59PM EST | 148.00 | 2.38 | 2.29 | 2.54 | +1.37 | +135.64% | 621 | 1,286 | 31.71% |
| DIS211203P00149000 | 2021-11-26 12:53PM EST | 149.00 | 3.05 | 2.80 | 3.00 | +1.74 | +132.82% | 292 | 1,297 | 30.84% |
| DIS211203P00150000 | 2021-11-26 12:58PM EST | 150.00 | 3.42 | 3.40 | 3.60 | +1.72 | +101.18% | 933 | 1,771 | 30.91% |
| DIS211203P00152500 | 2021-11-26 12:53PM EST | 152.50 | 5.54 | 5.05 | 5.35 | +2.55 | +85.28% | 595 | 1,366 | 31.10% |
| DIS211203P00155000 | 2021-11-26 12:55PM EST | 155.00 | 7.40 | 7.15 | 7.50 | +2.69 | +57.11% | 795 | 1,583 | 33.55% |
| DIS211203P00157500 | 2021-11-26 12:57PM EST | 157.50 | 9.63 | 9.35 | 9.80 | +2.82 | +41.41% | 902 | 1,036 | 36.28% |
| DIS211203P00160000 | 2021-11-26 12:54PM EST | 160.00 | 11.90 | 11.70 | 12.15 | +2.80 | +30.77% | 257 | 1,869 | 38.18% |
| DIS211203P00162500 | 2021-11-26 12:32PM EST | 162.50 | 14.28 | 14.10 | 14.50 | +2.91 | +25.59% | 888 | 837 | 36.91% |
| DIS211203P00165000 | 2021-11-26 12:54PM EST | 165.00 | 17.18 | 16.65 | 17.10 | +3.36 | +24.31% | 643 | 1,271 | 47.27% |
| DIS211203P00167500 | 2021-11-26 12:51PM EST | 167.50 | 19.75 | 19.10 | 19.50 | +3.15 | +18.98% | 429 | 539 | 46.58% |
| DIS211203P00170000 | 2021-11-26 12:11PM EST | 170.00 | 22.25 | 21.60 | 22.05 | +3.13 | +16.37% | 610 | 896 | 54.49% |
| DIS211203P00172500 | 2021-11-26 12:34PM EST | 172.50 | 24.10 | 24.10 | 24.65 | +2.72 | +12.72% | 1 | 145 | 64.65% |
| DIS211203P00175000 | 2021-11-26 12:41PM EST | 175.00 | 26.40 | 26.20 | 27.40 | +2.15 | +8.87% | 9 | 1,573 | 79.83% |
| DIS211203P00177500 | 2021-11-19 12:00PM EST | 177.50 | 23.25 | 28.70 | 29.70 | 0.00 | - | 14 | 18 | 76.66% |
| DIS211203P00180000 | 2021-11-24 1:43PM EST | 180.00 | 28.95 | 31.20 | 32.40 | 0.00 | - | 28 | 1,603 | 89.89% |
| DIS211203P00182500 | 2021-11-26 12:50PM EST | 182.50 | 34.55 | 33.75 | 34.90 | +2.93 | +9.27% | 2 | 3 | 94.73% |
| DIS211203P00185000 | 2021-11-19 10:11AM EST | 185.00 | 31.51 | 36.25 | 37.45 | 0.00 | - | 5 | 36 | 101.37% |
| DIS211203P00190000 | 2021-11-26 12:04PM EST | 190.00 | 42.36 | 41.50 | 42.10 | +5.61 | +15.27% | 2 | 4 | 92.38% |
| DIS211203P00195000 | 2021-11-26 12:04PM EST | 195.00 | 47.34 | 46.55 | 47.25 | +4.84 | +11.39% | 3 | 1 | 69.53% |
| DIS211203P00200000 | 2021-11-18 10:09AM EST | 200.00 | 45.20 | 51.10 | 52.45 | 0.00 | - | 1 | 0 | 127.83% |
© 2021 Yahoo. All rights reserved.
