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
7,765.15 +4.04 (+0.05%) BTC-USD
23,008.14 +54.67 (+0.24%) CMC Crypto 200
526.66 +9.65 (+1.87%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203C00120000 | 2023-01-27 3:49PM EST | 2023-02-03 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 257 | 538 | 32.42% |
| DIS230210C00120000 | 2023-01-27 3:57PM EST | 2023-02-10 | 0.56 | 0.52 | 0.57 | -0.07 | -11.11% | 458 | 2,146 | 40.63% |
| DIS230217C00120000 | 2023-01-27 3:58PM EST | 2023-02-17 | 0.76 | 0.75 | 0.79 | -0.11 | -12.64% | 930 | 5,142 | 36.79% |
| DIS230224C00120000 | 2023-01-27 3:53PM EST | 2023-02-24 | 0.93 | 0.91 | 0.95 | -0.08 | -7.92% | 207 | 276 | 33.94% |
| DIS230303C00120000 | 2023-01-27 3:54PM EST | 2023-03-03 | 1.11 | 1.10 | 1.16 | -0.11 | -9.02% | 77 | 487 | 32.67% |
| DIS230317C00120000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.52 | 1.51 | 1.55 | -0.16 | -9.52% | 567 | 8,904 | 30.96% |
| DIS230421C00120000 | 2023-01-27 3:47PM EST | 2023-04-21 | 2.75 | 2.58 | 2.63 | -0.05 | -1.79% | 93 | 3,645 | 29.99% |
| DIS230616C00120000 | 2023-01-27 3:50PM EST | 2023-06-16 | 4.80 | 4.65 | 4.75 | -0.16 | -3.23% | 337 | 8,665 | 31.92% |
| DIS230721C00120000 | 2023-01-27 3:53PM EST | 2023-07-21 | 5.55 | 5.45 | 5.55 | -0.16 | -2.80% | 30 | 854 | 31.35% |
| DIS230915C00120000 | 2023-01-27 3:54PM EST | 2023-09-15 | 7.35 | 7.10 | 7.45 | -0.15 | -2.00% | 344 | 2,343 | 32.94% |
| DIS240119C00120000 | 2023-01-27 3:58PM EST | 2024-01-19 | 10.23 | 10.05 | 10.45 | -0.32 | -3.03% | 3,544 | 6,149 | 33.53% |
| DIS250117C00120000 | 2023-01-27 3:42PM EST | 2025-01-17 | 18.20 | 17.45 | 18.15 | +0.60 | +3.41% | 23 | 687 | 36.14% |
| DIS250620C00120000 | 2023-01-27 2:19PM EST | 2025-06-20 | 20.50 | 19.35 | 20.90 | -0.05 | -0.24% | 3 | 22 | 36.89% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203P00120000 | 2023-01-27 3:07PM EST | 2023-02-03 | 9.60 | 10.40 | 10.60 | -4.15 | -30.18% | 1 | 1 | 40.43% |
| DIS230210P00120000 | 2023-01-27 3:24PM EST | 2023-02-10 | 10.27 | 10.75 | 10.95 | -0.73 | -6.64% | 55 | 335 | 38.87% |
| DIS230217P00120000 | 2023-01-27 1:44PM EST | 2023-02-17 | 10.65 | 10.95 | 11.10 | -0.35 | -3.18% | 5 | 1,068 | 34.38% |
| DIS230303P00120000 | 2023-01-27 9:58AM EST | 2023-03-03 | 11.00 | 11.15 | 11.40 | -0.40 | -3.51% | 7 | 5 | 30.26% |
| DIS230317P00120000 | 2023-01-27 2:47PM EST | 2023-03-17 | 10.87 | 11.35 | 11.60 | -0.78 | -6.70% | 5 | 374 | 27.44% |
| DIS230421P00120000 | 2023-01-27 12:58PM EST | 2023-04-21 | 11.70 | 11.90 | 12.25 | -1.17 | -9.09% | 5 | 17 | 25.14% |
| DIS230616P00120000 | 2023-01-27 2:52PM EST | 2023-06-16 | 12.75 | 13.30 | 13.50 | -0.87 | -6.39% | 9 | 1,264 | 25.00% |
| DIS230721P00120000 | 2023-01-27 3:42PM EST | 2023-07-21 | 13.52 | 13.70 | 14.15 | -1.53 | -10.17% | 13 | 237 | 24.77% |
| DIS230915P00120000 | 2023-01-27 9:53AM EST | 2023-09-15 | 14.60 | 14.65 | 15.00 | -1.30 | -8.18% | 7 | 528 | 24.23% |
| DIS240119P00120000 | 2023-01-27 3:49PM EST | 2024-01-19 | 16.20 | 16.10 | 16.90 | -1.34 | -7.64% | 24 | 5,314 | 24.12% |
| DIS250117P00120000 | 2023-01-23 10:14AM EST | 2025-01-17 | 23.41 | 19.95 | 20.45 | 0.00 | - | 2 | 501 | 22.87% |
© 2023 Yahoo. All rights reserved.
