Singapore markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,997.68 +60.71 (+1.54%) Dow
32,429.42 +399.31 (+1.25%) Nasdaq
11,923.33 +253.38 (+2.17%) Bitcoin USD
28,558.22 -162.68 (-0.57%) CMC Crypto 200
624.50 +27.04 (+4.53%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:105.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230324C00105000 | 2023-03-23 10:31AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,571 | 46.88% |
| DIS230331C00105000 | 2023-03-23 10:42AM EDT | 2023-03-31 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 10 | 1,783 | 30.76% |
| DIS230406C00105000 | 2023-03-23 10:33AM EDT | 2023-04-06 | 0.15 | 0.18 | 0.19 | -0.07 | -31.82% | 242 | 208 | 27.98% |
| DIS230414C00105000 | 2023-03-23 11:14AM EDT | 2023-04-14 | 0.39 | 0.39 | 0.41 | -0.12 | -23.53% | 4 | 145 | 27.69% |
| DIS230421C00105000 | 2023-03-23 11:11AM EDT | 2023-04-21 | 0.63 | 0.61 | 0.64 | +0.12 | +23.53% | 99 | 12,328 | 27.88% |
| DIS230428C00105000 | 2023-03-23 10:57AM EDT | 2023-04-28 | 0.85 | 0.83 | 0.86 | +0.07 | +8.97% | 12 | 428 | 27.88% |
| DIS230519C00105000 | 2023-03-23 11:16AM EDT | 2023-05-19 | 2.15 | 2.11 | 2.14 | +0.29 | +15.59% | 431 | 11,910 | 32.91% |
| DIS230616C00105000 | 2023-03-23 11:14AM EDT | 2023-06-16 | 3.05 | 3.00 | 3.10 | +0.33 | +12.13% | 158 | 10,300 | 32.81% |
| DIS230721C00105000 | 2023-03-23 11:08AM EDT | 2023-07-21 | 4.05 | 4.00 | 4.05 | +0.35 | +9.46% | 85 | 1,308 | 32.28% |
| DIS230915C00105000 | 2023-03-23 11:00AM EDT | 2023-09-15 | 5.85 | 5.80 | 5.90 | +0.52 | +9.76% | 24 | 2,982 | 33.86% |
| DIS231020C00105000 | 2023-03-22 3:37PM EDT | 2023-10-20 | 6.65 | 6.75 | 6.95 | 0.00 | - | 3 | 415 | 34.58% |
| DIS240119C00105000 | 2023-03-23 11:11AM EDT | 2024-01-19 | 9.10 | 8.95 | 9.20 | -0.20 | -2.15% | 7 | 11,977 | 35.38% |
| DIS240621C00105000 | 2023-03-23 9:35AM EDT | 2024-06-21 | 11.95 | 12.45 | 12.75 | -0.65 | -5.16% | 1 | 165 | 37.04% |
| DIS250117C00105000 | 2023-03-22 3:55PM EDT | 2025-01-17 | 15.50 | 16.00 | 16.80 | 0.00 | - | 2 | 481 | 38.43% |
| DIS250620C00105000 | 2023-03-23 10:29AM EDT | 2025-06-20 | 18.30 | 18.30 | 20.00 | -0.20 | -1.08% | 2 | 64 | 40.22% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230324P00105000 | 2023-03-17 9:31AM EDT | 2023-03-24 | 11.05 | 8.30 | 8.45 | 0.00 | - | 1 | 3 | 68.56% |
| DIS230331P00105000 | 2023-03-23 10:58AM EDT | 2023-03-31 | 8.48 | 8.30 | 8.50 | +0.38 | +4.69% | 11 | 15 | 38.28% |
| DIS230406P00105000 | 2023-03-23 11:14AM EDT | 2023-04-06 | 8.45 | 8.35 | 8.55 | -2.10 | -19.91% | 19 | 112 | 31.15% |
| DIS230414P00105000 | 2023-03-20 11:25AM EDT | 2023-04-14 | 10.56 | 8.45 | 8.70 | 0.00 | - | 1 | 16 | 28.27% |
| DIS230421P00105000 | 2023-03-23 9:33AM EDT | 2023-04-21 | 9.00 | 8.60 | 8.80 | -1.00 | -10.00% | 3 | 10,755 | 26.39% |
| DIS230428P00105000 | 2023-03-22 10:45AM EDT | 2023-04-28 | 8.80 | 8.65 | 9.00 | 0.00 | - | 1 | 10 | 26.42% |
| DIS230519P00105000 | 2023-03-22 3:36PM EDT | 2023-05-19 | 10.52 | 9.65 | 9.80 | +0.41 | +4.06% | 1 | 1,322 | 28.21% |
| DIS230616P00105000 | 2023-03-23 11:11AM EDT | 2023-06-16 | 10.30 | 10.30 | 10.45 | -0.20 | -1.90% | 2 | 6,982 | 27.34% |
| DIS230721P00105000 | 2023-03-23 9:41AM EDT | 2023-07-21 | 11.80 | 10.80 | 11.00 | +0.75 | +6.79% | 2 | 1,259 | 25.88% |
| DIS230915P00105000 | 2023-03-22 2:43PM EDT | 2023-09-15 | 11.60 | 12.00 | 12.20 | 0.00 | - | 14 | 3,273 | 26.27% |
| DIS231020P00105000 | 2023-03-23 9:48AM EDT | 2023-10-20 | 13.40 | 12.50 | 12.70 | +1.50 | +12.61% | 1 | 172 | 25.81% |
| DIS240119P00105000 | 2023-03-23 10:16AM EDT | 2024-01-19 | 14.17 | 13.80 | 14.10 | +0.29 | +2.09% | 6 | 5,332 | 25.72% |
| DIS240621P00105000 | 2023-03-23 11:12AM EDT | 2024-06-21 | 15.85 | 15.60 | 15.95 | -0.30 | -1.86% | 2 | 266 | 25.31% |
| DIS250117P00105000 | 2023-03-22 12:10PM EDT | 2025-01-17 | 18.15 | 17.35 | 18.50 | 0.00 | - | 16 | 538 | 25.87% |
| DIS250620P00105000 | 2023-03-15 3:24PM EDT | 2025-06-20 | 21.03 | 18.40 | 19.55 | 0.00 | - | 5 | 33 | 25.14% |
© 2023 Yahoo. All rights reserved.
