Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,270.11 +30.05 (+0.93%) Nikkei
28,007.29 -155.54 (-0.55%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,352.48 +147.56 (+0.91%) CMC Crypto 200
384.93 +4.64 (+1.22%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00075000 | 2022-11-10 1:26PM EST | 2022-12-02 | 14.35 | 20.60 | 20.90 | 0.00 | - | 100 | 46 | 109.77% |
| DIS221209C00075000 | 2022-11-10 11:55AM EST | 2022-12-09 | 15.20 | 20.70 | 21.00 | 0.00 | - | 1 | 14 | 77.73% |
| DIS221216C00075000 | 2022-11-21 9:31AM EST | 2022-12-16 | 24.86 | 20.80 | 21.15 | 0.00 | - | 1 | 818 | 67.87% |
| DIS221223C00075000 | 2022-11-21 9:50AM EST | 2022-12-23 | 24.85 | 20.70 | 21.35 | 0.00 | - | 1 | 4 | 59.57% |
| DIS221230C00075000 | 2022-11-18 3:18PM EST | 2022-12-30 | 17.22 | 20.90 | 21.35 | 0.00 | - | 1 | 1 | 55.81% |
| DIS230120C00075000 | 2022-11-23 11:15AM EST | 2023-01-20 | 24.15 | 21.60 | 21.85 | 0.00 | - | 2 | 467 | 54.42% |
| DIS230217C00075000 | 2022-11-23 11:04AM EST | 2023-02-17 | 25.20 | 22.65 | 22.90 | 0.00 | - | 2 | 37 | 55.47% |
| DIS230317C00075000 | 2022-11-28 12:03PM EST | 2023-03-17 | 23.65 | 23.30 | 23.65 | -3.13 | -11.69% | 11 | 47 | 53.46% |
| DIS230421C00075000 | 2022-11-23 2:34PM EST | 2023-04-21 | 26.60 | 24.10 | 24.40 | 0.00 | - | 1 | 105 | 51.56% |
| DIS230616C00075000 | 2022-11-23 12:05PM EST | 2023-06-16 | 27.38 | 25.40 | 25.85 | 0.00 | - | 1 | 160 | 50.87% |
| DIS230915C00075000 | 2022-11-28 3:51PM EST | 2023-09-15 | 27.35 | 27.20 | 27.50 | +0.10 | +0.37% | 312 | 122 | 49.74% |
| DIS240119C00075000 | 2022-11-28 3:49PM EST | 2024-01-19 | 29.60 | 29.15 | 30.10 | -2.90 | -8.92% | 573 | 348 | 49.95% |
| DIS250117C00075000 | 2022-11-28 3:55PM EST | 2025-01-17 | 34.95 | 34.20 | 35.60 | -2.60 | -6.92% | 31 | 88 | 49.12% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00075000 | 2022-11-28 1:11PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 81.25% |
| DIS221209P00075000 | 2022-11-28 9:47AM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 726 | 55.47% |
| DIS221216P00075000 | 2022-11-28 3:57PM EST | 2022-12-16 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 258 | 4,525 | 52.34% |
| DIS221223P00075000 | 2022-11-28 1:57PM EST | 2022-12-23 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 13 | 1,166 | 47.56% |
| DIS221230P00075000 | 2022-11-28 12:31PM EST | 2022-12-30 | 0.14 | 0.15 | 0.16 | +0.03 | +27.27% | 10 | 83 | 45.51% |
| DIS230106P00075000 | 2022-11-28 12:38PM EST | 2023-01-06 | 0.22 | 0.24 | 0.26 | +0.05 | +29.41% | 2 | 1 | 45.26% |
| DIS230120P00075000 | 2022-11-28 3:58PM EST | 2023-01-20 | 0.46 | 0.45 | 0.47 | +0.14 | +43.75% | 134 | 5,643 | 44.19% |
| DIS230217P00075000 | 2022-11-28 3:24PM EST | 2023-02-17 | 1.20 | 1.20 | 1.22 | +0.28 | +30.43% | 93 | 2,291 | 46.29% |
| DIS230317P00075000 | 2022-11-28 3:40PM EST | 2023-03-17 | 1.62 | 1.59 | 1.62 | +0.42 | +35.00% | 26 | 4,597 | 43.75% |
| DIS230421P00075000 | 2022-11-28 3:31PM EST | 2023-04-21 | 2.06 | 2.04 | 2.08 | +0.45 | +27.95% | 204 | 4,451 | 41.58% |
| DIS230616P00075000 | 2022-11-28 3:53PM EST | 2023-06-16 | 2.87 | 2.82 | 2.89 | +0.57 | +24.78% | 42 | 3,347 | 40.08% |
| DIS230721P00075000 | 2022-11-28 3:01PM EST | 2023-07-21 | 3.10 | 3.10 | 3.25 | +0.36 | +13.14% | 19 | 247 | 38.83% |
| DIS230915P00075000 | 2022-11-23 11:22AM EST | 2023-09-15 | 3.40 | 3.70 | 3.95 | 0.00 | - | 100 | 346 | 38.00% |
| DIS240119P00075000 | 2022-11-28 3:55PM EST | 2024-01-19 | 5.05 | 4.95 | 5.15 | +0.60 | +13.48% | 30 | 7,979 | 35.99% |
| DIS250117P00075000 | 2022-11-28 1:17PM EST | 2025-01-17 | 7.40 | 7.40 | 7.95 | 0.00 | - | 3 | 94 | 33.11% |
© 2022 Yahoo. All rights reserved.
