Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,226.34 +8.93 (+0.28%) Nikkei
32,368.99 +511.37 (+1.61%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,910.88 +888.74 (+3.29%) CMC Crypto 200
600.57 +21.81 (+3.77%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231006C00070000 | 2023-09-29 11:21AM EDT | 2023-10-06 | 11.10 | 11.05 | 11.35 | +1.05 | +10.45% | 7 | 55 | 77.15% |
| DIS231013C00070000 | 2023-09-15 12:45PM EDT | 2023-10-13 | 15.70 | 11.10 | 11.45 | 0.00 | - | - | 2 | 54.39% |
| DIS231020C00070000 | 2023-09-29 2:46PM EDT | 2023-10-20 | 11.05 | 11.25 | 11.55 | +0.57 | +5.44% | 2 | 24,882 | 53.03% |
| DIS231027C00070000 | 2023-09-29 9:43AM EDT | 2023-10-27 | 11.00 | 11.40 | 11.70 | +0.30 | +2.80% | 1 | 8 | 49.02% |
| DIS231110C00070000 | 2023-09-29 2:31PM EDT | 2023-11-10 | 11.55 | 11.50 | 12.10 | +11.55 | - | 14 | 0 | 46.41% |
| DIS231117C00070000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 12.40 | 12.10 | 12.30 | +1.13 | +10.03% | 54 | 27,642 | 45.65% |
| DIS231215C00070000 | 2023-09-29 3:02PM EDT | 2023-12-15 | 12.74 | 12.65 | 12.85 | +0.94 | +7.97% | 26 | 3,884 | 41.87% |
| DIS240119C00070000 | 2023-09-29 3:21PM EDT | 2024-01-19 | 13.43 | 13.40 | 13.55 | +0.73 | +5.75% | 46 | 2,194 | 40.09% |
| DIS240315C00070000 | 2023-09-29 1:20PM EDT | 2024-03-15 | 14.55 | 14.70 | 15.00 | +0.60 | +4.30% | 19 | 270 | 41.22% |
| DIS240419C00070000 | 2023-09-29 3:30PM EDT | 2024-04-19 | 15.55 | 15.40 | 15.70 | +0.60 | +4.01% | 7 | 312 | 41.05% |
| DIS240621C00070000 | 2023-09-29 11:09AM EDT | 2024-06-21 | 16.65 | 16.75 | 17.05 | +0.71 | +4.45% | 5 | 1,125 | 41.74% |
| DIS240920C00070000 | 2023-09-29 9:50AM EDT | 2024-09-20 | 18.15 | 18.40 | 18.70 | +0.39 | +2.20% | 1 | 35 | 42.09% |
| DIS250117C00070000 | 2023-09-29 1:24PM EDT | 2025-01-17 | 20.05 | 20.30 | 20.60 | +0.35 | +1.78% | 6 | 1,160 | 42.43% |
| DIS250620C00070000 | 2023-09-27 2:55PM EDT | 2025-06-20 | 21.95 | 22.50 | 23.00 | 0.00 | - | 2 | 248 | 43.41% |
| DIS251219C00070000 | 2023-09-29 3:33PM EDT | 2025-12-19 | 24.95 | 24.10 | 25.50 | +0.30 | +1.22% | 1 | 521 | 44.24% |
| DIS260116C00070000 | 2023-09-29 11:00AM EDT | 2026-01-16 | 24.90 | 24.80 | 26.25 | +0.29 | +1.18% | 1 | 122 | 45.29% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231006P00070000 | 2023-09-28 9:58AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,281 | 50.78% |
| DIS231013P00070000 | 2023-09-29 3:29PM EDT | 2023-10-13 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 25 | 1,354 | 39.45% |
| DIS231020P00070000 | 2023-09-29 3:48PM EDT | 2023-10-20 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 114 | 29,404 | 35.94% |
| DIS231027P00070000 | 2023-09-29 10:57AM EDT | 2023-10-27 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 2 | 639 | 33.40% |
| DIS231103P00070000 | 2023-09-29 3:55PM EDT | 2023-11-03 | 0.21 | 0.18 | 0.20 | -0.08 | -27.59% | 23 | 56 | 31.93% |
| DIS231110P00070000 | 2023-09-29 1:10PM EDT | 2023-11-10 | 0.46 | 0.40 | 0.47 | +0.46 | -13.21% | 104 | 5 | 35.94% |
| DIS231117P00070000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 0.50 | 0.50 | 0.52 | -0.14 | -21.87% | 271 | 28,887 | 34.13% |
| DIS231215P00070000 | 2023-09-29 3:46PM EDT | 2023-12-15 | 0.83 | 0.81 | 0.85 | -0.17 | -17.00% | 27 | 3,102 | 31.49% |
| DIS240119P00070000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 1.19 | 1.17 | 1.21 | -0.20 | -14.39% | 227 | 12,538 | 29.49% |
| DIS240315P00070000 | 2023-09-29 3:34PM EDT | 2024-03-15 | 1.96 | 1.91 | 1.99 | -0.17 | -7.98% | 29 | 6,277 | 29.41% |
| DIS240419P00070000 | 2023-09-29 3:37PM EDT | 2024-04-19 | 2.27 | 2.22 | 2.27 | -0.26 | -10.28% | 428 | 5,101 | 28.36% |
| DIS240621P00070000 | 2023-09-29 3:51PM EDT | 2024-06-21 | 2.90 | 2.91 | 3.00 | -0.30 | -9.37% | 97 | 9,839 | 28.30% |
| DIS240920P00070000 | 2023-09-29 3:03PM EDT | 2024-09-20 | 3.67 | 3.65 | 3.75 | -0.40 | -9.83% | 2 | 494 | 27.42% |
| DIS250117P00070000 | 2023-09-29 12:23PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.70 | -0.20 | -4.17% | 20 | 4,318 | 26.92% |
| DIS250620P00070000 | 2023-09-29 3:17PM EDT | 2025-06-20 | 5.68 | 5.50 | 6.15 | -0.37 | -6.12% | 20 | 2,357 | 27.50% |
| DIS251219P00070000 | 2023-09-27 2:20PM EDT | 2025-12-19 | 6.90 | 6.25 | 6.75 | 0.00 | - | 15 | 1,732 | 25.70% |
| DIS260116P00070000 | 2023-09-29 3:55PM EDT | 2026-01-16 | 6.65 | 6.55 | 6.80 | -0.15 | -2.21% | 10 | 101 | 25.39% |
© 2023 Yahoo. All rights reserved.
