Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,616.91 +16.96 (+0.06%) CMC Crypto 200
567.90 -0.15 (-0.03%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:75.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230922C00075000 | 2023-09-22 12:34PM EDT | 2023-09-22 | 7.15 | 6.35 | 6.45 | -1.10 | -13.33% | 10 | 78 | 0.00% |
| DIS230929C00075000 | 2023-09-21 3:52PM EDT | 2023-09-29 | 6.60 | 6.45 | 6.55 | -1.33 | -16.77% | 2 | 88 | 0.00% |
| DIS231006C00075000 | 2023-09-21 1:05PM EDT | 2023-10-06 | 7.70 | 6.60 | 6.75 | -0.80 | -9.41% | 10 | 41 | 26.07% |
| DIS231013C00075000 | 2023-09-19 9:31AM EDT | 2023-10-13 | 10.50 | 6.80 | 6.95 | 0.00 | - | 10 | 43 | 28.42% |
| DIS231020C00075000 | 2023-09-22 2:43PM EDT | 2023-10-20 | 7.18 | 7.05 | 7.20 | -1.53 | -17.57% | 2 | 1,844 | 29.98% |
| DIS231027C00075000 | 2023-09-22 2:09PM EDT | 2023-10-27 | 7.65 | 7.30 | 7.40 | -0.33 | -4.14% | 13 | 16 | 30.13% |
| DIS231117C00075000 | 2023-09-22 2:37PM EDT | 2023-11-17 | 8.50 | 8.30 | 8.40 | -1.24 | -12.73% | 25 | 1,626 | 34.64% |
| DIS231215C00075000 | 2023-09-22 2:16PM EDT | 2023-12-15 | 9.30 | 9.05 | 9.15 | -1.10 | -10.58% | 1 | 2,463 | 34.23% |
| DIS240119C00075000 | 2023-09-22 12:26PM EDT | 2024-01-19 | 10.53 | 9.95 | 10.10 | -0.67 | -5.98% | 213 | 2,908 | 34.75% |
| DIS240315C00075000 | 2023-09-22 2:45PM EDT | 2024-03-15 | 11.50 | 11.50 | 11.65 | -1.65 | -12.55% | 38 | 380 | 36.42% |
| DIS240419C00075000 | 2023-09-22 10:28AM EDT | 2024-04-19 | 13.15 | 12.25 | 12.40 | -0.15 | -1.13% | 5 | 315 | 36.62% |
| DIS240621C00075000 | 2023-09-22 2:49PM EDT | 2024-06-21 | 13.78 | 13.65 | 13.85 | -1.12 | -7.52% | 48 | 936 | 37.77% |
| DIS240920C00075000 | 2023-09-22 1:47PM EDT | 2024-09-20 | 15.70 | 15.30 | 15.55 | -0.20 | -1.26% | 1 | 22 | 38.42% |
| DIS250117C00075000 | 2023-09-22 12:17PM EDT | 2025-01-17 | 18.08 | 17.50 | 17.60 | -1.12 | -5.83% | 4 | 1,407 | 39.31% |
| DIS250620C00075000 | 2023-09-22 1:13PM EDT | 2025-06-20 | 20.57 | 19.95 | 20.20 | -1.13 | -5.21% | 2 | 269 | 40.83% |
| DIS251219C00075000 | 2023-09-22 2:40PM EDT | 2025-12-19 | 22.75 | 22.10 | 22.55 | -1.25 | -5.21% | 18 | 464 | 41.31% |
| DIS260116C00075000 | 2023-09-22 10:02AM EDT | 2026-01-16 | 23.61 | 22.50 | 23.40 | -0.65 | -2.68% | 7 | 70 | 42.51% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230922P00075000 | 2023-09-22 2:31PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,266 | 65.63% |
| DIS230929P00075000 | 2023-09-22 2:44PM EDT | 2023-09-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 187 | 11,443 | 30.47% |
| DIS231006P00075000 | 2023-09-22 2:47PM EDT | 2023-10-06 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 18 | 401 | 28.42% |
| DIS231013P00075000 | 2023-09-22 2:02PM EDT | 2023-10-13 | 0.23 | 0.25 | 0.25 | +0.04 | +21.05% | 25 | 513 | 27.15% |
| DIS231020P00075000 | 2023-09-22 2:51PM EDT | 2023-10-20 | 0.41 | 0.41 | 0.42 | +0.09 | +28.13% | 135 | 18,798 | 27.54% |
| DIS231027P00075000 | 2023-09-22 2:44PM EDT | 2023-10-27 | 0.55 | 0.52 | 0.57 | +0.14 | +34.15% | 10 | 391 | 27.34% |
| DIS231117P00075000 | 2023-09-22 2:52PM EDT | 2023-11-17 | 1.31 | 1.31 | 1.33 | +0.21 | +19.09% | 520 | 10,739 | 30.47% |
| DIS231215P00075000 | 2023-09-22 2:52PM EDT | 2023-12-15 | 1.77 | 1.76 | 1.77 | +0.22 | +14.19% | 138 | 5,121 | 28.59% |
| DIS240119P00075000 | 2023-09-22 2:25PM EDT | 2024-01-19 | 2.20 | 2.25 | 2.27 | +0.22 | +11.11% | 69 | 23,250 | 27.37% |
| DIS240315P00075000 | 2023-09-22 2:25PM EDT | 2024-03-15 | 3.10 | 3.15 | 3.20 | +0.25 | +8.77% | 14 | 8,729 | 27.45% |
| DIS240419P00075000 | 2023-09-22 1:21PM EDT | 2024-04-19 | 3.35 | 3.50 | 3.55 | +0.15 | +4.69% | 8 | 849 | 26.71% |
| DIS240621P00075000 | 2023-09-22 2:40PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.30 | +0.41 | +10.68% | 1,214 | 15,116 | 26.45% |
| DIS240920P00075000 | 2023-09-22 1:36PM EDT | 2024-09-20 | 4.95 | 5.05 | 5.15 | +0.25 | +5.32% | 2 | 303 | 25.84% |
| DIS250117P00075000 | 2023-09-22 1:33PM EDT | 2025-01-17 | 5.90 | 6.00 | 6.20 | +0.15 | +2.61% | 8 | 8,911 | 25.53% |
| DIS250620P00075000 | 2023-09-21 1:05PM EDT | 2025-06-20 | 6.80 | 7.10 | 7.35 | 0.00 | - | 7 | 1,943 | 25.17% |
| DIS251219P00075000 | 2023-09-21 10:46AM EDT | 2025-12-19 | 7.75 | 7.55 | 8.45 | 0.00 | - | 3 | 795 | 24.67% |
| DIS260116P00075000 | 2023-09-21 3:44PM EDT | 2026-01-16 | 7.95 | 8.15 | 8.45 | 0.00 | - | 4 | 27 | 24.26% |
© 2023 Yahoo. All rights reserved.
