Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,487.76 +729.38 (+1.88%) CMC Crypto 200
802.76 +11.20 (+1.41%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:100.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00100000 | 2023-12-01 3:51PM EST | 2023-12-08 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 419 | 3,780 | 31.25% |
| DIS231215C00100000 | 2023-12-01 3:56PM EST | 2023-12-15 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,040 | 31,307 | 25.10% |
| DIS231222C00100000 | 2023-12-01 3:41PM EST | 2023-12-22 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 265 | 1,283 | 22.75% |
| DIS231229C00100000 | 2023-12-01 3:55PM EST | 2023-12-29 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 80 | 2,531 | 21.58% |
| DIS240105C00100000 | 2023-12-01 2:49PM EST | 2024-01-05 | 0.37 | 0.34 | 0.39 | -0.04 | -9.76% | 50 | 532 | 21.78% |
| DIS240119C00100000 | 2023-12-01 3:55PM EST | 2024-01-19 | 0.72 | 0.70 | 0.74 | -0.07 | -8.86% | 4,578 | 63,443 | 22.66% |
| DIS240216C00100000 | 2023-12-01 3:57PM EST | 2024-02-16 | 1.85 | 1.83 | 1.89 | -0.06 | -3.14% | 217 | 6,452 | 26.82% |
| DIS240315C00100000 | 2023-12-01 3:58PM EST | 2024-03-15 | 2.42 | 2.42 | 2.47 | -0.21 | -7.98% | 698 | 8,735 | 26.29% |
| DIS240419C00100000 | 2023-12-01 3:23PM EST | 2024-04-19 | 3.17 | 3.15 | 3.25 | -0.24 | -7.04% | 67 | 5,516 | 26.50% |
| DIS240621C00100000 | 2023-12-01 3:55PM EST | 2024-06-21 | 4.87 | 4.85 | 5.00 | -0.13 | -2.60% | 117 | 12,281 | 28.69% |
| DIS240719C00100000 | 2023-12-01 12:29PM EST | 2024-07-19 | 5.30 | 5.30 | 5.50 | -0.32 | -5.69% | 55 | 66 | 28.64% |
| DIS240920C00100000 | 2023-12-01 12:40PM EST | 2024-09-20 | 6.90 | 6.80 | 7.00 | -0.10 | -1.43% | 21 | 1,144 | 29.99% |
| DIS250117C00100000 | 2023-12-01 3:57PM EST | 2025-01-17 | 9.05 | 9.05 | 9.25 | -0.25 | -2.69% | 57 | 12,211 | 31.06% |
| DIS250620C00100000 | 2023-12-01 3:58PM EST | 2025-06-20 | 11.87 | 11.85 | 12.00 | -0.24 | -1.98% | 109 | 2,829 | 32.47% |
| DIS251219C00100000 | 2023-12-01 1:54PM EST | 2025-12-19 | 14.55 | 14.45 | 14.80 | -0.65 | -4.28% | 11 | 1,595 | 33.55% |
| DIS260116C00100000 | 2023-12-01 2:08PM EST | 2026-01-16 | 14.80 | 14.65 | 15.00 | -2.50 | -14.45% | 12 | 1,068 | 33.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00100000 | 2023-12-01 9:47AM EST | 2023-12-08 | 8.25 | 7.15 | 8.05 | +0.71 | +9.42% | 184 | 116 | 60.55% |
| DIS231215P00100000 | 2023-12-01 3:16PM EST | 2023-12-15 | 7.86 | 7.35 | 8.00 | -0.29 | -3.56% | 24 | 1,942 | 39.99% |
| DIS231222P00100000 | 2023-12-01 11:16AM EST | 2023-12-22 | 8.15 | 7.45 | 8.10 | +1.15 | +16.43% | 1 | 17 | 34.08% |
| DIS231229P00100000 | 2023-11-29 2:32PM EST | 2023-12-29 | 7.16 | 7.30 | 7.95 | 0.00 | - | 30 | 38 | 26.93% |
| DIS240119P00100000 | 2023-12-01 2:29PM EST | 2024-01-19 | 8.05 | 7.85 | 8.05 | -0.05 | -0.62% | 14 | 3,198 | 21.41% |
| DIS240216P00100000 | 2023-12-01 10:37AM EST | 2024-02-16 | 8.65 | 8.30 | 8.90 | +0.13 | +1.53% | 15 | 1,616 | 23.90% |
| DIS240315P00100000 | 2023-12-01 11:35AM EST | 2024-03-15 | 9.40 | 8.80 | 9.05 | +0.57 | +6.46% | 1 | 992 | 21.38% |
| DIS240419P00100000 | 2023-12-01 11:30AM EST | 2024-04-19 | 9.63 | 9.15 | 9.30 | +0.53 | +5.82% | 2 | 751 | 19.80% |
| DIS240621P00100000 | 2023-11-30 9:53AM EST | 2024-06-21 | 10.60 | 10.05 | 10.20 | +0.85 | +8.72% | 5 | 6,454 | 20.14% |
| DIS240719P00100000 | 2023-11-30 11:05AM EST | 2024-07-19 | 10.35 | 10.30 | 10.50 | 0.00 | - | 1 | 9 | 20.00% |
| DIS240920P00100000 | 2023-11-30 12:38PM EST | 2024-09-20 | 11.05 | 11.05 | 11.30 | 0.00 | - | 2 | 64 | 20.31% |
| DIS250117P00100000 | 2023-11-30 11:23AM EST | 2025-01-17 | 12.20 | 12.15 | 12.45 | 0.00 | - | 54 | 5,585 | 20.19% |
| DIS250620P00100000 | 2023-11-30 12:18PM EST | 2025-06-20 | 13.50 | 13.55 | 13.90 | 0.00 | - | 2 | 878 | 20.46% |
| DIS251219P00100000 | 2023-11-28 12:03PM EST | 2025-12-19 | 14.19 | 14.75 | 15.10 | 0.00 | - | 2 | 678 | 20.10% |
| DIS260116P00100000 | 2023-11-30 2:21PM EST | 2026-01-16 | 14.98 | 14.65 | 15.20 | +0.03 | +0.20% | 45 | 4,250 | 19.92% |
© 2023 Yahoo. All rights reserved.