Singapore markets close in 4 hours 18 minutes
Straits Times Index
3,270.14 +30.08 (+0.93%) Nikkei
28,023.40 -139.43 (-0.50%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,409.25 +202.36 (+1.25%) CMC Crypto 200
386.54 +6.25 (+1.64%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00080000 | 2022-11-22 11:24AM EST | 2022-12-02 | 15.30 | 15.65 | 15.95 | 0.00 | - | 1 | 64 | 92.97% |
| DIS221209C00080000 | 2022-11-23 10:26AM EST | 2022-12-09 | 18.06 | 15.75 | 16.00 | 0.00 | - | 1 | 36 | 61.82% |
| DIS221216C00080000 | 2022-11-28 10:44AM EST | 2022-12-16 | 17.15 | 15.95 | 16.15 | +1.55 | +9.94% | 20 | 1,370 | 55.81% |
| DIS221223C00080000 | 2022-11-21 9:47AM EST | 2022-12-23 | 19.80 | 15.90 | 16.50 | 0.00 | - | 1 | 20 | 51.66% |
| DIS221230C00080000 | 2022-11-18 3:42PM EST | 2022-12-30 | 13.00 | 16.10 | 16.60 | 0.00 | - | 12 | 9 | 53.81% |
| DIS230120C00080000 | 2022-11-28 2:22PM EST | 2023-01-20 | 17.25 | 16.95 | 17.20 | -2.93 | -14.52% | 15 | 2,481 | 49.51% |
| DIS230217C00080000 | 2022-11-28 11:56AM EST | 2023-02-17 | 19.00 | 18.40 | 18.60 | -2.45 | -11.42% | 4 | 106 | 51.33% |
| DIS230317C00080000 | 2022-11-25 11:24AM EST | 2023-03-17 | 22.76 | 19.10 | 19.35 | 0.00 | - | 2 | 150 | 49.98% |
| DIS230421C00080000 | 2022-11-28 3:39PM EST | 2023-04-21 | 20.00 | 20.10 | 20.30 | -0.05 | -0.25% | 1 | 206 | 48.78% |
| DIS230616C00080000 | 2022-11-28 11:04AM EST | 2023-06-16 | 22.30 | 21.70 | 21.95 | -2.15 | -8.79% | 2 | 371 | 48.87% |
| DIS230721C00080000 | 2022-11-28 3:13PM EST | 2023-07-21 | 22.60 | 22.25 | 22.70 | +2.80 | +14.14% | 228 | 2 | 48.15% |
| DIS230915C00080000 | 2022-11-28 3:05PM EST | 2023-09-15 | 23.85 | 23.55 | 23.80 | +0.25 | +1.06% | 23 | 96 | 47.24% |
| DIS240119C00080000 | 2022-11-28 3:43PM EST | 2024-01-19 | 26.15 | 25.75 | 26.60 | -2.80 | -9.67% | 4 | 1,375 | 47.76% |
| DIS250117C00080000 | 2022-11-28 3:55PM EST | 2025-01-17 | 31.85 | 31.50 | 32.35 | -1.90 | -5.63% | 7 | 231 | 47.23% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00080000 | 2022-11-28 1:09PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,048 | 62.50% |
| DIS221209P00080000 | 2022-11-28 3:46PM EST | 2022-12-09 | 0.03 | 0.03 | 0.04 | 0.00 | - | 134 | 591 | 47.66% |
| DIS221216P00080000 | 2022-11-28 3:59PM EST | 2022-12-16 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 1,725 | 6,393 | 46.97% |
| DIS221223P00080000 | 2022-11-28 3:30PM EST | 2022-12-23 | 0.25 | 0.24 | 0.25 | +0.09 | +56.25% | 202 | 1,796 | 43.65% |
| DIS221230P00080000 | 2022-11-28 1:31PM EST | 2022-12-30 | 0.33 | 0.34 | 0.36 | +0.11 | +50.00% | 26 | 356 | 41.90% |
| DIS230106P00080000 | 2022-11-28 3:19PM EST | 2023-01-06 | 0.50 | 0.50 | 0.53 | +0.18 | +56.25% | 10 | 1 | 41.80% |
| DIS230120P00080000 | 2022-11-28 3:58PM EST | 2023-01-20 | 0.83 | 0.82 | 0.83 | +0.25 | +43.10% | 1,048 | 10,492 | 40.65% |
| DIS230217P00080000 | 2022-11-28 3:56PM EST | 2023-02-17 | 1.89 | 1.84 | 1.88 | +0.47 | +33.10% | 74 | 3,882 | 43.48% |
| DIS230317P00080000 | 2022-11-28 3:46PM EST | 2023-03-17 | 2.36 | 2.34 | 2.38 | +0.54 | +29.67% | 151 | 2,866 | 41.21% |
| DIS230421P00080000 | 2022-11-28 3:26PM EST | 2023-04-21 | 2.90 | 2.87 | 2.94 | +0.63 | +27.75% | 43 | 1,162 | 39.30% |
| DIS230616P00080000 | 2022-11-28 3:37PM EST | 2023-06-16 | 3.90 | 3.80 | 3.90 | +0.80 | +25.81% | 44 | 3,627 | 38.06% |
| DIS230721P00080000 | 2022-11-28 3:04PM EST | 2023-07-21 | 4.15 | 4.20 | 4.40 | +0.60 | +16.90% | 90 | 257 | 37.30% |
| DIS230915P00080000 | 2022-11-28 2:27PM EST | 2023-09-15 | 4.88 | 4.85 | 5.00 | +0.64 | +15.09% | 3 | 265 | 35.82% |
| DIS240119P00080000 | 2022-11-28 3:07PM EST | 2024-01-19 | 6.30 | 6.25 | 6.55 | +0.80 | +14.55% | 14 | 6,818 | 34.75% |
| DIS250117P00080000 | 2022-11-28 2:23PM EST | 2025-01-17 | 9.15 | 8.90 | 9.55 | +0.80 | +9.58% | 23 | 425 | 31.99% |
© 2022 Yahoo. All rights reserved.
