DIS - The Walt Disney Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:110.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00110000 | 2023-06-02 11:13AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 186 | 53.13% |
| DIS230616C00110000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 288 | 14,395 | 47.27% |
| DIS230623C00110000 | 2023-06-02 12:49PM EDT | 2023-06-23 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 29 | 1,630 | 40.92% |
| DIS230630C00110000 | 2023-06-02 1:01PM EDT | 2023-06-30 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 21 | 239 | 36.52% |
| DIS230721C00110000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 746 | 8,466 | 29.69% |
| DIS230818C00110000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 0.40 | 0.40 | 0.43 | +0.08 | +25.00% | 295 | 1,135 | 28.98% |
| DIS230915C00110000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 0.68 | 0.63 | 0.78 | +0.13 | +23.64% | 481 | 6,543 | 28.83% |
| DIS231020C00110000 | 2023-06-02 3:41PM EDT | 2023-10-20 | 1.12 | 1.10 | 1.13 | +0.23 | +25.84% | 264 | 2,141 | 27.81% |
| DIS240119C00110000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 2.70 | 2.61 | 2.71 | +0.45 | +20.00% | 383 | 9,566 | 29.53% |
| DIS240621C00110000 | 2023-06-02 3:57PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.75 | +0.65 | +13.13% | 29 | 2,574 | 32.36% |
| DIS250117C00110000 | 2023-06-02 2:59PM EDT | 2025-01-17 | 9.00 | 8.75 | 9.00 | +0.89 | +10.97% | 22 | 2,027 | 33.43% |
| DIS250620C00110000 | 2023-06-02 1:48PM EDT | 2025-06-20 | 11.50 | 11.20 | 11.70 | +1.15 | +11.11% | 25 | 367 | 35.09% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 2023-06-09 | 17.90 | 19.05 | 19.45 | 0.00 | - | 1 | 0 | 61.72% |
| DIS230616P00110000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 19.35 | 19.15 | 19.35 | -2.10 | -9.79% | 9,033 | 4,342 | 54.30% |
| DIS230623P00110000 | 2023-05-23 12:31PM EDT | 2023-06-23 | 19.00 | 19.00 | 19.55 | 0.00 | - | 1 | 0 | 52.83% |
| DIS230630P00110000 | 2023-05-26 12:39PM EDT | 2023-06-30 | 21.27 | 19.05 | 19.50 | 0.00 | - | 1 | 0 | 43.90% |
| DIS230721P00110000 | 2023-06-02 3:33PM EDT | 2023-07-21 | 19.30 | 19.05 | 19.35 | -2.10 | -9.81% | 270 | 98 | 28.32% |
| DIS230818P00110000 | 2023-06-01 9:31AM EDT | 2023-08-18 | 21.90 | 18.95 | 19.35 | 0.00 | - | 4 | 0 | 22.51% |
| DIS230915P00110000 | 2023-06-02 9:51AM EDT | 2023-09-15 | 19.90 | 19.05 | 19.35 | -1.42 | -6.66% | 5 | 2,029 | 19.24% |
| DIS231020P00110000 | 2023-06-02 2:07PM EDT | 2023-10-20 | 19.20 | 19.00 | 19.50 | -3.08 | -13.82% | 5 | 108 | 19.39% |
| DIS240119P00110000 | 2023-06-02 2:07PM EDT | 2024-01-19 | 19.50 | 19.55 | 19.75 | -2.10 | -9.72% | 238 | 11,261 | 17.49% |
| DIS240621P00110000 | 2023-06-02 1:21PM EDT | 2024-06-21 | 20.27 | 20.45 | 20.70 | -2.00 | -8.98% | 1 | 970 | 18.26% |
| DIS250117P00110000 | 2023-06-02 12:40PM EDT | 2025-01-17 | 22.05 | 21.75 | 22.30 | -2.35 | -9.63% | 2 | 3,220 | 19.40% |
| DIS250620P00110000 | 2023-06-02 3:51PM EDT | 2025-06-20 | 22.95 | 22.45 | 23.55 | -1.75 | -7.09% | 155 | 354 | 20.16% |
© 2023 Yahoo. All rights reserved.