Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,875.11 +437.33 (+1.59%) CMC Crypto 200
597.33 -21.06 (-3.41%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:75.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331C00075000 | 2023-03-15 2:11PM EDT | 2023-03-31 | 17.70 | 18.75 | 19.35 | 0.00 | - | - | 4 | 109.96% |
| DIS230406C00075000 | 2023-03-24 1:26PM EDT | 2023-04-06 | 18.75 | 19.00 | 19.50 | -0.85 | -4.34% | 1 | 8 | 70.90% |
| DIS230414C00075000 | 2023-03-10 1:04PM EDT | 2023-04-14 | 19.77 | 19.25 | 19.65 | 0.00 | - | - | 1 | 64.45% |
| DIS230421C00075000 | 2023-03-23 12:05PM EDT | 2023-04-21 | 22.17 | 19.40 | 19.65 | 0.00 | - | 4 | 204 | 57.91% |
| DIS230519C00075000 | 2023-03-16 1:38PM EDT | 2023-05-19 | 20.70 | 20.20 | 20.60 | 0.00 | - | 5 | 10 | 54.96% |
| DIS230616C00075000 | 2023-03-24 3:27PM EDT | 2023-06-16 | 21.20 | 20.95 | 21.35 | -2.00 | -8.62% | 1 | 994 | 52.38% |
| DIS230721C00075000 | 2023-03-23 1:33PM EDT | 2023-07-21 | 24.00 | 21.70 | 22.00 | 0.00 | - | 12 | 391 | 50.37% |
| DIS230915C00075000 | 2023-03-24 11:27AM EDT | 2023-09-15 | 22.50 | 23.00 | 23.35 | -2.10 | -8.54% | 11 | 515 | 49.17% |
| DIS231020C00075000 | 2023-03-23 2:47PM EDT | 2023-10-20 | 24.85 | 23.75 | 24.10 | 0.00 | - | 1 | 84 | 48.55% |
| DIS240119C00075000 | 2023-03-24 3:48PM EDT | 2024-01-19 | 25.49 | 25.20 | 25.70 | -2.25 | -8.11% | 9 | 1,234 | 46.85% |
| DIS240621C00075000 | 2023-03-21 10:02AM EDT | 2024-06-21 | 29.75 | 28.00 | 28.55 | 0.00 | - | 27 | 387 | 46.89% |
| DIS250117C00075000 | 2023-03-24 2:50PM EDT | 2025-01-17 | 31.70 | 30.55 | 31.80 | -1.25 | -3.79% | 1 | 627 | 46.87% |
| DIS250620C00075000 | 2023-03-17 10:44AM EDT | 2025-06-20 | 32.38 | 32.30 | 34.65 | 0.00 | - | 1 | 38 | 48.59% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331P00075000 | 2023-03-23 3:01PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 157 | 70.31% |
| DIS230406P00075000 | 2023-03-24 12:34PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 206 | 55.47% |
| DIS230414P00075000 | 2023-03-24 2:55PM EDT | 2023-04-14 | 0.08 | 0.08 | 0.09 | 0.00 | - | 33 | 64 | 49.22% |
| DIS230421P00075000 | 2023-03-24 3:37PM EDT | 2023-04-21 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 291 | 8,630 | 46.78% |
| DIS230428P00075000 | 2023-03-24 12:50PM EDT | 2023-04-28 | 0.28 | 0.22 | 0.25 | +0.08 | +40.00% | 27 | 225 | 45.51% |
| DIS230519P00075000 | 2023-03-24 3:46PM EDT | 2023-05-19 | 0.73 | 0.71 | 0.73 | +0.05 | +7.35% | 155 | 1,068 | 46.05% |
| DIS230616P00075000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 1.10 | 1.07 | 1.10 | +0.17 | +18.28% | 577 | 7,722 | 42.24% |
| DIS230721P00075000 | 2023-03-24 2:34PM EDT | 2023-07-21 | 1.53 | 1.46 | 1.52 | +0.19 | +14.18% | 160 | 2,173 | 39.34% |
| DIS230915P00075000 | 2023-03-24 3:59PM EDT | 2023-09-15 | 2.28 | 2.25 | 2.32 | +0.17 | +8.06% | 199 | 8,004 | 37.81% |
| DIS231020P00075000 | 2023-03-24 11:30AM EDT | 2023-10-20 | 2.90 | 2.63 | 2.73 | +0.33 | +12.84% | 1 | 245 | 36.82% |
| DIS240119P00075000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 3.75 | 3.65 | 3.90 | +0.20 | +5.63% | 50 | 9,570 | 35.90% |
| DIS240621P00075000 | 2023-03-17 3:29PM EDT | 2024-06-21 | 5.20 | 5.00 | 5.30 | 0.00 | - | 5 | 1,257 | 33.88% |
| DIS250117P00075000 | 2023-03-24 1:21PM EDT | 2025-01-17 | 7.05 | 6.65 | 7.35 | +0.90 | +14.63% | 15 | 1,677 | 33.41% |
| DIS250620P00075000 | 2023-03-24 3:58PM EDT | 2025-06-20 | 7.90 | 7.15 | 8.30 | +0.35 | +4.64% | 1 | 67 | 32.29% |
© 2023 Yahoo. All rights reserved.
