Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,242.53 -906.61 (-3.01%) CMC Crypto 200
650.34 -23.03 (-3.42%)
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
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00075000 | 2022-04-20 10:48AM EDT | 2022-05-27 | 52.00 | 27.70 | 28.45 | 0.00 | - | - | 14 | 157.52% |
| DIS220603C00075000 | 2022-05-02 9:30AM EDT | 2022-06-03 | 37.05 | 26.95 | 27.90 | 0.00 | - | 7 | 7 | 54.69% |
| DIS220617C00075000 | 2022-05-20 2:51PM EDT | 2022-06-17 | 26.20 | 27.30 | 27.80 | -3.80 | -12.67% | 1 | 183 | 57.23% |
| DIS220715C00075000 | 2022-05-18 2:03PM EDT | 2022-07-15 | 30.45 | 27.35 | 28.40 | 0.00 | - | 50 | 57 | 51.22% |
| DIS220916C00075000 | 2022-05-20 2:56PM EDT | 2022-09-16 | 28.15 | 28.75 | 29.55 | -6.80 | -19.46% | 1 | 11 | 53.47% |
| DIS221021C00075000 | 2022-05-03 10:31AM EDT | 2022-10-21 | 40.45 | 29.35 | 30.10 | 0.00 | - | - | 1 | 50.96% |
| DIS221118C00075000 | 2022-05-20 1:23PM EDT | 2022-11-18 | 28.70 | 30.00 | 30.70 | -5.10 | -15.09% | 29 | 3 | 50.60% |
| DIS230120C00075000 | 2022-05-13 3:39PM EDT | 2023-01-20 | 35.60 | 30.60 | 31.55 | 0.00 | - | 3 | 202 | 47.88% |
| DIS230616C00075000 | 2022-05-12 9:33AM EDT | 2023-06-16 | 33.65 | 33.20 | 34.35 | 0.00 | - | 4 | 46 | 48.00% |
| DIS240119C00075000 | 2022-05-20 3:42PM EDT | 2024-01-19 | 36.65 | 35.25 | 37.45 | -1.55 | -4.06% | 8 | 90 | 46.88% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00075000 | 2022-05-20 1:58PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,143 | 82.81% |
| DIS220603P00075000 | 2022-05-20 3:27PM EDT | 2022-06-03 | 0.02 | 0.04 | 0.05 | -0.02 | -50.00% | 291 | 519 | 69.53% |
| DIS220610P00075000 | 2022-05-20 2:53PM EDT | 2022-06-10 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 15 | 109 | 60.94% |
| DIS220617P00075000 | 2022-05-20 3:57PM EDT | 2022-06-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 140 | 1,147 | 56.64% |
| DIS220715P00075000 | 2022-05-20 3:54PM EDT | 2022-07-15 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 28 | 418 | 49.85% |
| DIS220916P00075000 | 2022-05-20 3:03PM EDT | 2022-09-16 | 1.37 | 1.26 | 1.34 | +0.09 | +7.03% | 40 | 545 | 46.20% |
| DIS221021P00075000 | 2022-05-20 3:02PM EDT | 2022-10-21 | 1.98 | 1.69 | 1.86 | +0.28 | +16.47% | 177 | 1,440 | 44.95% |
| DIS221118P00075000 | 2022-05-20 3:54PM EDT | 2022-11-18 | 2.22 | 2.08 | 2.28 | +0.06 | +2.78% | 32 | 2,882 | 44.29% |
| DIS230120P00075000 | 2022-05-20 3:33PM EDT | 2023-01-20 | 2.88 | 2.70 | 2.97 | +0.12 | +4.35% | 22 | 1,653 | 42.00% |
| DIS230616P00075000 | 2022-05-19 3:25PM EDT | 2023-06-16 | 4.20 | 4.05 | 4.45 | 0.00 | - | 10 | 52 | 39.09% |
| DIS240119P00075000 | 2022-05-20 12:26PM EDT | 2024-01-19 | 6.50 | 6.20 | 6.65 | +0.20 | +3.17% | 2 | 6,307 | 37.76% |
© 2022 Yahoo. All rights reserved.
