Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,268.08 +28.02 (+0.86%) Nikkei
28,019.41 -143.42 (-0.51%) Hang Seng
18,023.94 +726.00 (+4.20%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,493.43 +279.39 (+1.72%) CMC Crypto 200
389.13 +8.84 (+2.33%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00100000 | 2022-11-28 3:59PM EST | 2022-12-02 | 0.28 | 0.28 | 0.29 | -1.03 | -78.63% | 5,220 | 4,627 | 39.16% |
| DIS221209C00100000 | 2022-11-28 3:59PM EST | 2022-12-09 | 0.73 | 0.72 | 0.75 | -1.22 | -62.56% | 1,218 | 2,319 | 33.77% |
| DIS221216C00100000 | 2022-11-28 3:59PM EST | 2022-12-16 | 1.39 | 1.37 | 1.39 | -1.33 | -48.90% | 1,439 | 12,144 | 35.50% |
| DIS221223C00100000 | 2022-11-28 3:53PM EST | 2022-12-23 | 1.72 | 1.75 | 1.79 | -1.51 | -46.75% | 438 | 1,159 | 34.62% |
| DIS221230C00100000 | 2022-11-28 3:57PM EST | 2022-12-30 | 2.06 | 2.04 | 2.12 | -1.54 | -42.78% | 204 | 521 | 33.78% |
| DIS230106C00100000 | 2022-11-28 3:52PM EST | 2023-01-06 | 2.48 | 2.42 | 2.55 | -1.67 | -40.24% | 121 | 83 | 34.28% |
| DIS230120C00100000 | 2022-11-28 3:59PM EST | 2023-01-20 | 3.25 | 3.20 | 3.30 | -1.55 | -32.29% | 2,992 | 12,663 | 34.79% |
| DIS230217C00100000 | 2022-11-28 3:59PM EST | 2023-02-17 | 5.36 | 5.35 | 5.45 | -1.69 | -23.97% | 1,914 | 7,894 | 40.34% |
| DIS230317C00100000 | 2022-11-28 3:38PM EST | 2023-03-17 | 6.30 | 6.30 | 6.40 | -1.70 | -21.25% | 100 | 2,507 | 39.36% |
| DIS230421C00100000 | 2022-11-28 3:56PM EST | 2023-04-21 | 7.40 | 7.40 | 7.50 | -1.85 | -20.00% | 97 | 1,400 | 38.84% |
| DIS230616C00100000 | 2022-11-28 3:43PM EST | 2023-06-16 | 9.35 | 9.40 | 9.55 | -1.85 | -16.52% | 103 | 3,872 | 40.22% |
| DIS230721C00100000 | 2022-11-28 3:03PM EST | 2023-07-21 | 10.35 | 10.10 | 10.30 | -2.10 | -16.87% | 12 | 68 | 39.55% |
| DIS230915C00100000 | 2022-11-28 3:59PM EST | 2023-09-15 | 11.77 | 11.65 | 11.90 | -2.08 | -15.02% | 22 | 910 | 40.23% |
| DIS240119C00100000 | 2022-11-28 3:59PM EST | 2024-01-19 | 14.80 | 14.50 | 15.00 | -2.17 | -12.79% | 210 | 7,164 | 41.24% |
| DIS250117C00100000 | 2022-11-28 3:56PM EST | 2025-01-17 | 21.15 | 21.05 | 21.75 | -2.17 | -9.31% | 60 | 1,371 | 42.42% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00100000 | 2022-11-28 3:59PM EST | 2022-12-02 | 4.50 | 4.40 | 4.60 | +2.27 | +101.79% | 907 | 1,996 | 39.16% |
| DIS221209P00100000 | 2022-11-28 3:56PM EST | 2022-12-09 | 5.00 | 4.85 | 4.95 | +2.19 | +77.94% | 176 | 246 | 31.59% |
| DIS221216P00100000 | 2022-11-28 3:53PM EST | 2022-12-16 | 5.55 | 5.45 | 5.50 | +2.00 | +56.34% | 720 | 6,946 | 32.76% |
| DIS221223P00100000 | 2022-11-28 10:03AM EST | 2022-12-23 | 4.40 | 5.70 | 5.85 | +0.63 | +16.71% | 3 | 88 | 31.84% |
| DIS221230P00100000 | 2022-11-28 2:31PM EST | 2022-12-30 | 5.90 | 5.80 | 6.15 | +1.73 | +41.49% | 50 | 171 | 31.09% |
| DIS230106P00100000 | 2022-11-28 11:27AM EST | 2023-01-06 | 5.91 | 6.25 | 6.50 | +1.41 | +31.33% | 13 | 27 | 31.21% |
| DIS230120P00100000 | 2022-11-28 3:59PM EST | 2023-01-20 | 7.00 | 6.85 | 7.00 | +1.97 | +39.17% | 231 | 23,292 | 30.43% |
| DIS230217P00100000 | 2022-11-28 3:56PM EST | 2023-02-17 | 8.70 | 8.60 | 8.75 | +1.73 | +24.82% | 1,520 | 3,406 | 34.66% |
| DIS230317P00100000 | 2022-11-28 3:50PM EST | 2023-03-17 | 9.40 | 9.25 | 9.40 | +2.05 | +27.89% | 163 | 2,701 | 33.05% |
| DIS230421P00100000 | 2022-11-28 3:40PM EST | 2023-04-21 | 10.15 | 9.95 | 10.10 | +1.80 | +21.56% | 29 | 1,324 | 31.70% |
| DIS230616P00100000 | 2022-11-28 3:58PM EST | 2023-06-16 | 11.30 | 11.15 | 11.35 | +1.65 | +17.10% | 195 | 8,725 | 31.35% |
| DIS230721P00100000 | 2022-11-28 3:57PM EST | 2023-07-21 | 11.75 | 11.65 | 11.85 | +1.50 | +14.63% | 68 | 320 | 30.55% |
| DIS230915P00100000 | 2022-11-28 3:22PM EST | 2023-09-15 | 12.55 | 12.40 | 12.80 | +1.49 | +13.47% | 203 | 1,946 | 30.25% |
| DIS240119P00100000 | 2022-11-28 12:02PM EST | 2024-01-19 | 13.85 | 14.10 | 14.25 | +1.25 | +9.92% | 9 | 9,266 | 28.83% |
| DIS250117P00100000 | 2022-11-28 3:34PM EST | 2025-01-17 | 17.40 | 16.95 | 17.85 | +1.45 | +9.09% | 3 | 2,950 | 27.53% |
© 2022 Yahoo. All rights reserved.
