Singapore markets close in 5 hours 36 minutes
Straits Times Index
3,190.35 -24.72 (-0.77%) Nikkei
32,163.71 -151.34 (-0.47%) Hang Seng
17,543.67 +76.77 (+0.44%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,248.08 -109.49 (-0.42%) CMC Crypto 200
562.02 -1.80 (-0.32%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230929C00080000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.94 | 0.92 | 0.92 | -0.72 | -43.37% | 1,958 | 800 | 30.91% |
| DIS231006C00080000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 1.59 | 1.53 | 1.55 | -0.52 | -24.64% | 962 | 612 | 28.86% |
| DIS231013C00080000 | 2023-09-26 3:51PM EDT | 2023-10-13 | 1.96 | 1.97 | 2.00 | -0.44 | -18.33% | 110 | 188 | 28.66% |
| DIS231020C00080000 | 2023-09-26 3:54PM EDT | 2023-10-20 | 2.44 | 2.41 | 2.43 | -0.61 | -20.00% | 375 | 9,811 | 29.37% |
| DIS231027C00080000 | 2023-09-26 3:43PM EDT | 2023-10-27 | 2.82 | 2.73 | 2.78 | -0.33 | -10.48% | 83 | 118 | 29.61% |
| DIS231103C00080000 | 2023-09-26 3:59PM EDT | 2023-11-03 | 3.10 | 3.05 | 3.15 | -0.47 | -13.17% | 28 | 60 | 30.35% |
| DIS231117C00080000 | 2023-09-26 3:55PM EDT | 2023-11-17 | 4.25 | 4.20 | 4.30 | -0.45 | -9.57% | 475 | 3,899 | 35.50% |
| DIS231215C00080000 | 2023-09-26 3:50PM EDT | 2023-12-15 | 5.10 | 5.00 | 5.10 | -0.44 | -7.94% | 256 | 2,469 | 33.99% |
| DIS240119C00080000 | 2023-09-26 3:58PM EDT | 2024-01-19 | 6.04 | 5.90 | 6.05 | -0.51 | -7.79% | 253 | 3,770 | 33.67% |
| DIS240315C00080000 | 2023-09-26 3:48PM EDT | 2024-03-15 | 7.60 | 7.65 | 7.75 | -0.45 | -5.59% | 196 | 1,779 | 35.43% |
| DIS240419C00080000 | 2023-09-26 3:47PM EDT | 2024-04-19 | 8.36 | 8.30 | 8.50 | -0.64 | -7.11% | 43 | 1,149 | 35.43% |
| DIS240621C00080000 | 2023-09-26 3:56PM EDT | 2024-06-21 | 10.00 | 9.80 | 10.05 | -0.40 | -3.85% | 211 | 2,441 | 36.72% |
| DIS240920C00080000 | 2023-09-26 3:41PM EDT | 2024-09-20 | 11.68 | 11.65 | 11.85 | -0.52 | -4.26% | 94 | 910 | 37.50% |
| DIS250117C00080000 | 2023-09-26 3:46PM EDT | 2025-01-17 | 13.85 | 13.75 | 14.00 | -0.70 | -4.81% | 147 | 2,155 | 38.51% |
| DIS250620C00080000 | 2023-09-26 3:05PM EDT | 2025-06-20 | 16.28 | 15.90 | 16.60 | -0.67 | -3.95% | 9 | 906 | 39.86% |
| DIS251219C00080000 | 2023-09-26 2:55PM EDT | 2025-12-19 | 19.00 | 18.75 | 19.25 | -0.60 | -3.06% | 28 | 870 | 40.91% |
| DIS260116C00080000 | 2023-09-26 3:49PM EDT | 2026-01-16 | 19.13 | 19.05 | 19.50 | -0.82 | -4.11% | 42 | 170 | 40.77% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230929P00080000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 0.76 | 0.79 | 0.81 | +0.25 | +49.02% | 4,697 | 3,618 | 28.81% |
| DIS231006P00080000 | 2023-09-26 3:56PM EDT | 2023-10-06 | 1.31 | 1.33 | 1.35 | +0.37 | +39.36% | 454 | 2,012 | 26.03% |
| DIS231013P00080000 | 2023-09-26 3:56PM EDT | 2023-10-13 | 1.66 | 1.69 | 1.73 | +0.23 | +16.08% | 672 | 844 | 25.49% |
| DIS231020P00080000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 2.03 | 2.04 | 2.07 | +0.45 | +28.48% | 1,801 | 24,017 | 25.59% |
| DIS231027P00080000 | 2023-09-26 3:48PM EDT | 2023-10-27 | 2.36 | 2.28 | 2.33 | +0.44 | +22.92% | 164 | 341 | 25.32% |
| DIS231103P00080000 | 2023-09-26 3:51PM EDT | 2023-11-03 | 2.58 | 2.50 | 2.55 | +0.51 | +24.64% | 47 | 59 | 25.00% |
| DIS231117P00080000 | 2023-09-26 3:59PM EDT | 2023-11-17 | 3.50 | 3.45 | 3.55 | +0.51 | +17.06% | 776 | 12,397 | 29.69% |
| DIS231215P00080000 | 2023-09-26 3:59PM EDT | 2023-12-15 | 4.03 | 4.00 | 4.10 | +0.44 | +12.26% | 575 | 7,142 | 27.63% |
| DIS240119P00080000 | 2023-09-26 3:59PM EDT | 2024-01-19 | 4.55 | 4.55 | 4.60 | +0.41 | +9.90% | 271 | 23,353 | 25.84% |
| DIS240315P00080000 | 2023-09-26 3:55PM EDT | 2024-03-15 | 5.57 | 5.50 | 5.60 | +0.47 | +9.22% | 301 | 3,943 | 25.78% |
| DIS240419P00080000 | 2023-09-26 3:19PM EDT | 2024-04-19 | 5.95 | 5.85 | 5.95 | +0.40 | +7.21% | 91 | 1,389 | 24.96% |
| DIS240621P00080000 | 2023-09-26 3:08PM EDT | 2024-06-21 | 6.75 | 6.70 | 6.80 | +0.45 | +7.14% | 60 | 9,084 | 24.96% |
| DIS240920P00080000 | 2023-09-26 3:17PM EDT | 2024-09-20 | 7.60 | 7.55 | 7.70 | +0.33 | +4.54% | 2 | 488 | 24.44% |
| DIS250117P00080000 | 2023-09-26 3:06PM EDT | 2025-01-17 | 8.63 | 8.55 | 8.65 | +0.38 | +4.61% | 188 | 5,746 | 23.81% |
| DIS250620P00080000 | 2023-09-25 3:53PM EDT | 2025-06-20 | 9.50 | 9.65 | 10.00 | 0.00 | - | 11 | 3,303 | 23.96% |
| DIS251219P00080000 | 2023-09-25 3:56PM EDT | 2025-12-19 | 10.00 | 10.65 | 11.25 | 0.00 | - | 10 | 1,349 | 23.78% |
| DIS260116P00080000 | 2023-09-26 3:55PM EDT | 2026-01-16 | 10.80 | 10.75 | 11.55 | +0.35 | +3.35% | 34 | 360 | 24.01% |
© 2023 Yahoo. All rights reserved.
