Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,254.79 -18.69 (-0.57%) Nikkei
28,973.81 +31.67 (+0.11%) Hang Seng
19,656.80 -107.11 (-0.54%) FTSE 100
7,541.85 +26.10 (+0.35%) BTC-USD
22,813.25 -644.08 (-2.75%) CMC Crypto 200
541.72 -16.01 (-2.87%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819C00120000 | 2022-08-18 3:55PM EDT | 2022-08-19 | 2.80 | 2.62 | 2.92 | -0.25 | -8.20% | 1,117 | 7,840 | 43.75% |
| DIS220826C00120000 | 2022-08-18 3:56PM EDT | 2022-08-26 | 3.63 | 3.60 | 3.75 | -0.32 | -8.10% | 215 | 805 | 30.10% |
| DIS220902C00120000 | 2022-08-18 3:18PM EDT | 2022-09-02 | 4.58 | 4.35 | 4.50 | -0.32 | -6.53% | 25 | 1,509 | 30.34% |
| DIS220909C00120000 | 2022-08-18 12:58PM EDT | 2022-09-09 | 4.76 | 4.85 | 5.05 | -0.64 | -11.85% | 10 | 370 | 29.93% |
| DIS220916C00120000 | 2022-08-18 3:52PM EDT | 2022-09-16 | 5.40 | 5.40 | 5.60 | -0.35 | -6.09% | 2,056 | 37,845 | 30.26% |
| DIS220923C00120000 | 2022-08-18 3:16PM EDT | 2022-09-23 | 6.19 | 5.85 | 6.15 | -0.29 | -4.48% | 11 | 337 | 30.88% |
| DIS220930C00120000 | 2022-08-18 3:31PM EDT | 2022-09-30 | 6.76 | 6.30 | 6.70 | -0.28 | -3.98% | 6 | 85 | 31.65% |
| DIS221021C00120000 | 2022-08-18 3:56PM EDT | 2022-10-21 | 7.80 | 7.65 | 7.90 | -0.20 | -2.50% | 159 | 2,442 | 31.98% |
| DIS221118C00120000 | 2022-08-18 3:55PM EDT | 2022-11-18 | 9.92 | 9.65 | 9.95 | -0.23 | -2.27% | 107 | 2,598 | 35.22% |
| DIS221216C00120000 | 2022-08-18 3:41PM EDT | 2022-12-16 | 11.32 | 10.85 | 11.15 | -0.13 | -1.14% | 12 | 1,406 | 35.21% |
| DIS230120C00120000 | 2022-08-18 1:56PM EDT | 2023-01-20 | 12.20 | 12.15 | 12.50 | -0.30 | -2.40% | 78 | 9,422 | 35.30% |
| DIS230217C00120000 | 2022-08-18 2:54PM EDT | 2023-02-17 | 13.88 | 13.50 | 13.95 | -0.81 | -5.51% | 6 | 166 | 36.77% |
| DIS230317C00120000 | 2022-08-18 2:54PM EDT | 2023-03-17 | 14.90 | 14.55 | 14.95 | -0.35 | -2.30% | 6 | 227 | 36.99% |
| DIS230616C00120000 | 2022-08-18 10:53AM EDT | 2023-06-16 | 17.19 | 17.35 | 17.75 | -0.81 | -4.50% | 31 | 3,504 | 37.37% |
| DIS240119C00120000 | 2022-08-18 3:37PM EDT | 2024-01-19 | 23.15 | 22.35 | 23.10 | -0.25 | -1.07% | 28 | 3,655 | 37.97% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819P00120000 | 2022-08-18 3:58PM EDT | 2022-08-19 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 2,517 | 8,288 | 33.01% |
| DIS220826P00120000 | 2022-08-18 3:59PM EDT | 2022-08-26 | 0.97 | 0.89 | 0.97 | -0.16 | -14.16% | 3,445 | 2,449 | 28.37% |
| DIS220902P00120000 | 2022-08-18 3:55PM EDT | 2022-09-02 | 1.59 | 1.57 | 1.66 | -0.23 | -12.64% | 259 | 346 | 28.49% |
| DIS220909P00120000 | 2022-08-18 3:27PM EDT | 2022-09-09 | 1.98 | 2.03 | 2.17 | -0.28 | -12.39% | 111 | 543 | 28.08% |
| DIS220916P00120000 | 2022-08-18 3:59PM EDT | 2022-09-16 | 2.65 | 2.54 | 2.64 | -0.13 | -4.68% | 5,042 | 32,112 | 28.06% |
| DIS220923P00120000 | 2022-08-18 12:03PM EDT | 2022-09-23 | 3.01 | 3.00 | 3.20 | -0.15 | -4.75% | 7 | 99 | 29.00% |
| DIS220930P00120000 | 2022-08-18 2:46PM EDT | 2022-09-30 | 3.47 | 3.45 | 3.60 | -0.16 | -4.41% | 17 | 129 | 29.02% |
| DIS221021P00120000 | 2022-08-18 3:57PM EDT | 2022-10-21 | 4.58 | 4.45 | 4.60 | -0.02 | -0.43% | 120 | 1,976 | 28.82% |
| DIS221118P00120000 | 2022-08-18 3:55PM EDT | 2022-11-18 | 6.30 | 6.20 | 6.40 | -0.10 | -1.56% | 59 | 1,854 | 31.57% |
| DIS221216P00120000 | 2022-08-18 3:58PM EDT | 2022-12-16 | 7.30 | 7.15 | 7.30 | -0.05 | -0.68% | 11 | 936 | 30.92% |
| DIS230120P00120000 | 2022-08-18 3:45PM EDT | 2023-01-20 | 8.00 | 8.05 | 8.25 | +0.10 | +1.27% | 36 | 8,396 | 30.26% |
| DIS230217P00120000 | 2022-08-18 11:16AM EDT | 2023-02-17 | 9.35 | 9.10 | 9.40 | +0.05 | +0.54% | 12 | 93 | 31.24% |
| DIS230317P00120000 | 2022-08-18 12:10PM EDT | 2023-03-17 | 9.83 | 9.70 | 10.25 | +0.58 | +6.27% | 2 | 170 | 31.43% |
| DIS230616P00120000 | 2022-08-18 12:14PM EDT | 2023-06-16 | 11.65 | 11.55 | 12.00 | +0.35 | +3.10% | 2 | 1,353 | 30.30% |
| DIS240119P00120000 | 2022-08-18 12:23PM EDT | 2024-01-19 | 15.01 | 14.70 | 15.45 | +0.04 | +0.27% | 3 | 3,494 | 29.18% |
© 2022 Yahoo. All rights reserved.
