Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,406.99 +139.76 (+0.49%) CMC Crypto 200
621.87 +7.67 (+1.25%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331C00115000 | 2023-03-31 12:07PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 935 | 100.00% |
| DIS230406C00115000 | 2023-03-30 1:10PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 41.41% |
| DIS230414C00115000 | 2023-03-31 12:24PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 97 | 33.59% |
| DIS230421C00115000 | 2023-03-31 12:33PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 167 | 24,956 | 30.76% |
| DIS230428C00115000 | 2023-03-31 12:13PM EDT | 2023-04-28 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 1 | 59 | 28.71% |
| DIS230505C00115000 | 2023-03-31 11:30AM EDT | 2023-05-05 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 7 | 91 | 28.13% |
| DIS230519C00115000 | 2023-03-31 12:39PM EDT | 2023-05-19 | 0.55 | 0.54 | 0.57 | +0.07 | +14.58% | 83 | 3,246 | 30.79% |
| DIS230616C00115000 | 2023-03-31 12:42PM EDT | 2023-06-16 | 1.02 | 1.00 | 1.05 | +0.09 | +9.68% | 251 | 11,434 | 29.49% |
| DIS230721C00115000 | 2023-03-31 12:28PM EDT | 2023-07-21 | 1.70 | 1.64 | 1.68 | +0.24 | +16.44% | 42 | 1,699 | 28.86% |
| DIS230915C00115000 | 2023-03-31 12:42PM EDT | 2023-09-15 | 3.20 | 3.10 | 3.25 | +0.28 | +9.59% | 66 | 6,329 | 31.04% |
| DIS231020C00115000 | 2023-03-31 11:39AM EDT | 2023-10-20 | 3.95 | 3.85 | 3.95 | +0.30 | +8.22% | 3 | 244 | 31.01% |
| DIS240119C00115000 | 2023-03-31 12:46PM EDT | 2024-01-19 | 6.00 | 5.90 | 6.10 | +0.40 | +7.14% | 8 | 3,331 | 32.41% |
| DIS240621C00115000 | 2023-03-30 11:36AM EDT | 2024-06-21 | 9.00 | 9.35 | 9.60 | 0.00 | - | 3 | 252 | 34.53% |
| DIS250117C00115000 | 2023-03-29 3:38PM EDT | 2025-01-17 | 12.10 | 13.15 | 13.60 | 0.00 | - | 5 | 780 | 36.08% |
| DIS250620C00115000 | 2023-03-30 11:22AM EDT | 2025-06-20 | 15.50 | 15.45 | 16.25 | 0.00 | - | 3 | 1,869 | 36.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331P00115000 | 2023-03-13 11:42AM EDT | 2023-03-31 | 21.35 | 15.65 | 15.85 | 0.00 | - | 1 | 1 | 142.19% |
| DIS230406P00115000 | 2023-03-06 10:43AM EDT | 2023-04-06 | 13.75 | 15.65 | 15.80 | 0.00 | - | 1 | 0 | 50.39% |
| DIS230421P00115000 | 2023-03-30 9:51AM EDT | 2023-04-21 | 16.55 | 15.65 | 15.80 | 0.00 | - | 16 | 733 | 33.11% |
| DIS230428P00115000 | 2023-03-16 11:09AM EDT | 2023-04-28 | 21.60 | 15.75 | 15.95 | 0.00 | - | - | 1 | 33.79% |
| DIS230519P00115000 | 2023-03-31 11:39AM EDT | 2023-05-19 | 15.95 | 15.75 | 15.90 | -0.85 | -5.06% | 4 | 155 | 24.66% |
| DIS230616P00115000 | 2023-03-31 10:16AM EDT | 2023-06-16 | 16.50 | 15.90 | 16.10 | -0.69 | -4.01% | 8 | 5,115 | 22.85% |
| DIS230721P00115000 | 2023-03-30 3:50PM EDT | 2023-07-21 | 17.39 | 16.15 | 16.40 | 0.00 | - | 30 | 1,323 | 21.90% |
| DIS230915P00115000 | 2023-03-31 10:12AM EDT | 2023-09-15 | 17.50 | 16.85 | 17.10 | -4.95 | -22.05% | 1 | 2,201 | 22.24% |
| DIS231020P00115000 | 2023-03-31 12:32PM EDT | 2023-10-20 | 17.30 | 17.20 | 17.50 | -2.85 | -14.14% | 9 | 239 | 22.17% |
| DIS240119P00115000 | 2023-03-31 12:43PM EDT | 2024-01-19 | 18.35 | 18.15 | 18.50 | -2.85 | -13.44% | 10 | 3,206 | 22.08% |
| DIS240621P00115000 | 2023-03-23 3:00PM EDT | 2024-06-21 | 22.85 | 19.75 | 20.25 | 0.00 | - | 7 | 210 | 22.53% |
| DIS250117P00115000 | 2023-03-30 11:48AM EDT | 2025-01-17 | 22.57 | 21.55 | 22.35 | 0.00 | - | 1 | 589 | 22.86% |
| DIS250620P00115000 | 2023-03-15 1:53PM EDT | 2025-06-20 | 27.50 | 22.20 | 23.70 | 0.00 | - | 2 | 14 | 22.97% |
© 2023 Yahoo. All rights reserved.
