Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,866.65 -218.64 (-0.75%) CMC Crypto 200
625.79 -3.71 (-0.59%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:120.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00120000 | 2022-05-27 3:58PM EDT | 2022-06-03 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 169 | 856 | 31.64% |
| DIS220610C00120000 | 2022-05-27 3:54PM EDT | 2022-06-10 | 0.16 | 0.15 | 0.17 | +0.07 | +77.78% | 202 | 705 | 30.32% |
| DIS220617C00120000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 0.40 | 0.39 | 0.41 | +0.18 | +81.82% | 774 | 12,926 | 30.66% |
| DIS220624C00120000 | 2022-05-27 3:57PM EDT | 2022-06-24 | 0.62 | 0.59 | 0.65 | +0.26 | +72.22% | 343 | 456 | 30.37% |
| DIS220701C00120000 | 2022-05-27 3:56PM EDT | 2022-07-01 | 0.87 | 0.83 | 0.93 | +0.33 | +61.11% | 89 | 146 | 30.57% |
| DIS220715C00120000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 1.41 | 1.38 | 1.45 | +0.49 | +53.26% | 963 | 4,519 | 30.52% |
| DIS220819C00120000 | 2022-05-27 3:57PM EDT | 2022-08-19 | 3.25 | 3.20 | 3.30 | +0.91 | +38.89% | 165 | 2,150 | 34.03% |
| DIS220916C00120000 | 2022-05-27 3:54PM EDT | 2022-09-16 | 4.09 | 4.05 | 4.35 | +1.04 | +34.10% | 247 | 3,960 | 34.26% |
| DIS221021C00120000 | 2022-05-27 3:42PM EDT | 2022-10-21 | 5.10 | 5.10 | 5.35 | +1.06 | +26.24% | 24 | 999 | 33.76% |
| DIS221118C00120000 | 2022-05-27 3:33PM EDT | 2022-11-18 | 6.13 | 6.10 | 6.30 | +1.23 | +25.10% | 51 | 394 | 34.23% |
| DIS230120C00120000 | 2022-05-27 3:59PM EDT | 2023-01-20 | 7.55 | 7.35 | 7.60 | +1.35 | +21.77% | 385 | 4,019 | 33.15% |
| DIS230616C00120000 | 2022-05-27 2:12PM EDT | 2023-06-16 | 10.83 | 11.05 | 11.55 | +1.34 | +14.12% | 14 | 1,295 | 34.98% |
| DIS240119C00120000 | 2022-05-27 3:56PM EDT | 2024-01-19 | 15.00 | 14.90 | 16.05 | +1.15 | +8.30% | 50 | 2,514 | 36.01% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603P00120000 | 2022-05-27 2:07PM EDT | 2022-06-03 | 11.77 | 10.50 | 10.85 | -2.52 | -17.63% | 6 | 59 | 42.87% |
| DIS220610P00120000 | 2022-05-26 9:30AM EDT | 2022-06-10 | 15.59 | 10.60 | 11.05 | 0.00 | - | 9 | 37 | 36.52% |
| DIS220617P00120000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 11.01 | 10.90 | 11.15 | -3.34 | -23.28% | 69 | 8,975 | 31.84% |
| DIS220624P00120000 | 2022-05-26 3:07PM EDT | 2022-06-24 | 14.77 | 11.05 | 11.35 | 0.00 | - | 2 | 52 | 30.66% |
| DIS220701P00120000 | 2022-05-27 12:28PM EDT | 2022-07-01 | 12.52 | 11.25 | 11.65 | -3.33 | -21.01% | 1 | 48 | 31.06% |
| DIS220715P00120000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 11.90 | 11.75 | 12.00 | -2.96 | -19.92% | 66 | 7,140 | 29.42% |
| DIS220819P00120000 | 2022-05-27 2:39PM EDT | 2022-08-19 | 13.95 | 13.35 | 13.60 | -2.30 | -14.15% | 7 | 49 | 31.97% |
| DIS220916P00120000 | 2022-05-26 10:55AM EDT | 2022-09-16 | 15.00 | 14.05 | 14.35 | -2.22 | -12.89% | 3 | 4,493 | 31.20% |
| DIS221021P00120000 | 2022-05-27 2:25PM EDT | 2022-10-21 | 15.50 | 14.95 | 15.25 | -2.00 | -11.43% | 5 | 1,252 | 30.78% |
| DIS221118P00120000 | 2022-05-27 3:39PM EDT | 2022-11-18 | 16.02 | 15.65 | 16.15 | -2.16 | -11.88% | 5 | 1,254 | 31.38% |
| DIS230120P00120000 | 2022-05-27 1:06PM EDT | 2023-01-20 | 17.58 | 16.60 | 17.15 | -1.77 | -9.15% | 34 | 7,926 | 29.88% |
| DIS230616P00120000 | 2022-05-27 1:43PM EDT | 2023-06-16 | 19.70 | 18.90 | 19.70 | -2.10 | -9.63% | 9 | 494 | 29.32% |
| DIS240119P00120000 | 2022-05-27 1:49PM EDT | 2024-01-19 | 22.60 | 21.40 | 22.60 | -1.60 | -6.61% | 32 | 1,835 | 28.67% |
© 2022 Yahoo. All rights reserved.
