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
29,320.60 -599.52 (-2.00%) 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:80.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00080000 | 2022-05-20 3:00PM EDT | 2022-06-03 | 21.34 | 22.15 | 22.75 | -4.61 | -17.76% | 4 | 14 | 53.52% |
| DIS220610C00080000 | 2022-05-11 12:53PM EDT | 2022-06-10 | 23.75 | 21.95 | 22.85 | 0.00 | - | 13 | 11 | 68.46% |
| DIS220617C00080000 | 2022-05-19 2:11PM EDT | 2022-06-17 | 24.18 | 22.45 | 22.85 | 0.00 | - | 3 | 184 | 52.05% |
| DIS220715C00080000 | 2022-05-20 3:47PM EDT | 2022-07-15 | 22.85 | 22.75 | 23.60 | -1.40 | -5.77% | 11 | 247 | 54.52% |
| DIS220916C00080000 | 2022-05-20 3:56PM EDT | 2022-09-16 | 24.65 | 24.60 | 25.05 | -1.60 | -6.10% | 21 | 187 | 49.15% |
| DIS221021C00080000 | 2022-05-12 1:04PM EDT | 2022-10-21 | 27.87 | 25.15 | 25.80 | 0.00 | - | 1 | 14 | 47.79% |
| DIS221118C00080000 | 2022-04-29 3:22PM EDT | 2022-11-18 | 35.75 | 25.80 | 26.80 | 0.00 | - | 1 | 1 | 49.23% |
| DIS230120C00080000 | 2022-05-20 1:40PM EDT | 2023-01-20 | 26.00 | 26.75 | 27.50 | -3.42 | -11.62% | 3 | 246 | 45.47% |
| DIS230616C00080000 | 2022-05-19 9:50AM EDT | 2023-06-16 | 31.23 | 29.55 | 30.40 | 0.00 | - | 1 | 53 | 45.37% |
| DIS240119C00080000 | 2022-05-20 1:58PM EDT | 2024-01-19 | 32.00 | 32.15 | 33.70 | -2.90 | -8.31% | 3 | 708 | 44.59% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00080000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1,037 | 2,355 | 71.88% |
| DIS220603P00080000 | 2022-05-20 3:51PM EDT | 2022-06-03 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 8 | 273 | 59.57% |
| DIS220610P00080000 | 2022-05-20 3:12PM EDT | 2022-06-10 | 0.18 | 0.10 | 0.15 | +0.05 | +38.46% | 4 | 105 | 53.91% |
| DIS220617P00080000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 0.22 | 0.20 | 0.22 | 0.00 | - | 304 | 1,424 | 51.17% |
| DIS220715P00080000 | 2022-05-20 3:56PM EDT | 2022-07-15 | 0.64 | 0.59 | 0.66 | 0.00 | - | 348 | 931 | 46.44% |
| DIS220916P00080000 | 2022-05-20 3:56PM EDT | 2022-09-16 | 1.93 | 1.82 | 1.94 | +0.04 | +2.12% | 264 | 1,784 | 43.96% |
| DIS221021P00080000 | 2022-05-20 3:46PM EDT | 2022-10-21 | 2.50 | 2.39 | 2.50 | +0.17 | +7.30% | 28 | 1,142 | 42.38% |
| DIS221118P00080000 | 2022-05-20 2:56PM EDT | 2022-11-18 | 3.30 | 2.89 | 3.10 | +0.40 | +13.79% | 38 | 638 | 42.43% |
| DIS230120P00080000 | 2022-05-20 3:47PM EDT | 2023-01-20 | 3.86 | 3.55 | 3.85 | +0.16 | +4.32% | 34 | 2,104 | 40.08% |
| DIS230616P00080000 | 2022-05-20 12:13PM EDT | 2023-06-16 | 5.64 | 5.20 | 5.75 | +0.34 | +6.42% | 1 | 256 | 38.21% |
| DIS240119P00080000 | 2022-05-20 2:12PM EDT | 2024-01-19 | 8.05 | 7.50 | 8.00 | +1.20 | +17.52% | 17 | 1,859 | 36.48% |
© 2022 Yahoo. All rights reserved.
