Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,540.89 -9.69 (-0.21%) Dow
35,716.36 +285.94 (+0.81%) Nasdaq
14,135.42 -123.07 (-0.86%) Bitcoin USD
37,742.09 -106.20 (-0.28%) CMC Crypto 200
780.31 -3.33 (-0.43%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EST. Market open.
Strike:105.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231201C00105000 | 2023-11-29 11:28AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,276 | 62.50% |
| DIS231208C00105000 | 2023-11-30 11:23AM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 3,808 | 34.77% |
| DIS231215C00105000 | 2023-11-30 1:34PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 3,582 | 28.71% |
| DIS231222C00105000 | 2023-11-29 3:12PM EST | 2023-12-22 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 1,004 | 26.17% |
| DIS231229C00105000 | 2023-11-30 11:12AM EST | 2023-12-29 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 13 | 1,819 | 24.81% |
| DIS240105C00105000 | 2023-11-29 3:12PM EST | 2024-01-05 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 2 | 713 | 24.32% |
| DIS240119C00105000 | 2023-11-30 12:43PM EST | 2024-01-19 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13% | 290 | 31,725 | 24.07% |
| DIS240216C00105000 | 2023-11-30 12:11PM EST | 2024-02-16 | 1.05 | 0.99 | 1.03 | +0.03 | +2.94% | 392 | 1,804 | 26.97% |
| DIS240315C00105000 | 2023-11-30 12:25PM EST | 2024-03-15 | 1.41 | 1.40 | 1.45 | +0.02 | +1.44% | 61 | 8,625 | 26.25% |
| DIS240419C00105000 | 2023-11-30 12:57PM EST | 2024-04-19 | 2.02 | 1.97 | 2.05 | -0.02 | -0.98% | 18 | 1,942 | 26.22% |
| DIS240621C00105000 | 2023-11-30 10:52AM EST | 2024-06-21 | 3.45 | 3.40 | 3.50 | -0.05 | -1.43% | 50 | 3,272 | 28.03% |
| DIS240719C00105000 | 2023-11-30 12:16PM EST | 2024-07-19 | 3.90 | 3.85 | 3.95 | -0.05 | -1.27% | 17 | 73 | 27.99% |
| DIS240920C00105000 | 2023-11-29 2:32PM EST | 2024-09-20 | 5.30 | 5.20 | 5.35 | -0.10 | -1.85% | 19 | 508 | 29.38% |
| DIS250117C00105000 | 2023-11-29 3:10PM EST | 2025-01-17 | 7.55 | 7.40 | 7.55 | 0.00 | - | 37 | 1,682 | 30.62% |
| DIS250620C00105000 | 2023-11-28 9:59AM EST | 2025-06-20 | 10.10 | 10.15 | 10.40 | 0.00 | - | 1 | 2,782 | 32.40% |
| DIS251219C00105000 | 2023-11-29 11:30AM EST | 2025-12-19 | 12.80 | 12.90 | 13.60 | 0.00 | - | 20 | 387 | 34.25% |
| DIS260116C00105000 | 2023-11-29 3:21PM EST | 2026-01-16 | 13.20 | 13.15 | 14.35 | 0.00 | - | 195 | 853 | 35.02% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231201P00105000 | 2023-11-27 9:34AM EST | 2023-12-01 | 9.50 | 12.15 | 12.45 | 0.00 | - | 4 | 3 | 89.06% |
| DIS231208P00105000 | 2023-11-17 3:36PM EST | 2023-12-08 | 10.95 | 12.15 | 12.90 | 0.00 | - | 5 | 0 | 64.65% |
| DIS231215P00105000 | 2023-11-28 3:17PM EST | 2023-12-15 | 12.15 | 10.90 | 13.20 | 0.00 | - | 20 | 0 | 55.57% |
| DIS231222P00105000 | 2023-11-29 3:31PM EST | 2023-12-22 | 12.57 | 12.30 | 12.60 | 0.00 | - | 3 | 0 | 32.67% |
| DIS231229P00105000 | 2023-11-30 9:39AM EST | 2023-12-29 | 11.60 | 10.85 | 13.45 | -1.30 | -10.08% | 1 | 19 | 44.36% |
| DIS240119P00105000 | 2023-11-28 2:47PM EST | 2024-01-19 | 12.10 | 12.35 | 13.85 | 0.00 | - | 6 | 521 | 38.23% |
| DIS240216P00105000 | 2023-11-27 12:28PM EST | 2024-02-16 | 10.50 | 11.35 | 13.35 | 0.00 | - | 20 | 111 | 26.44% |
| DIS240315P00105000 | 2023-11-29 10:23AM EST | 2024-03-15 | 13.60 | 12.70 | 13.25 | 0.00 | - | 2 | 252 | 21.92% |
| DIS240419P00105000 | 2023-11-29 9:42AM EST | 2024-04-19 | 13.10 | 12.90 | 13.20 | 0.00 | - | 3 | 261 | 18.68% |
| DIS240621P00105000 | 2023-11-29 3:16PM EST | 2024-06-21 | 13.48 | 13.50 | 13.70 | 0.00 | - | 158 | 1,143 | 18.32% |
| DIS240920P00105000 | 2023-11-27 9:31AM EST | 2024-09-20 | 12.55 | 14.25 | 14.45 | 0.00 | - | 1 | 88 | 18.26% |
| DIS250117P00105000 | 2023-11-30 10:30AM EST | 2025-01-17 | 15.50 | 15.25 | 15.40 | +0.95 | +6.53% | 160 | 1,568 | 18.34% |
| DIS250620P00105000 | 2023-11-30 11:11AM EST | 2025-06-20 | 16.70 | 16.35 | 16.75 | -0.05 | -0.30% | 148 | 730 | 18.94% |
| DIS251219P00105000 | 2023-11-15 9:47AM EST | 2025-12-19 | 16.97 | 15.75 | 17.80 | 0.00 | - | 1 | 88 | 18.62% |
| DIS260116P00105000 | 2023-11-29 3:16PM EST | 2026-01-16 | 17.85 | 15.70 | 18.00 | 0.00 | - | 162 | 819 | 18.67% |
© 2023 Yahoo. All rights reserved.