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
29,309.09 -611.91 (-2.05%) 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:85.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00085000 | 2022-05-16 10:51AM EDT | 2022-06-03 | 16.07 | 17.05 | 17.95 | -4.97 | -23.62% | 5 | 14 | 70.61% |
| DIS220617C00085000 | 2022-05-20 11:05AM EDT | 2022-06-17 | 17.90 | 17.55 | 18.05 | -5.15 | -22.34% | 1 | 175 | 52.25% |
| DIS220624C00085000 | 2022-05-16 12:03AM EDT | 2022-06-24 | 22.67 | 17.65 | 18.30 | 0.00 | - | - | 69 | 51.37% |
| DIS220701C00085000 | 2022-05-17 2:26PM EDT | 2022-07-01 | 23.00 | 17.75 | 18.80 | 0.00 | - | 1 | 0 | 54.08% |
| DIS220715C00085000 | 2022-05-20 2:23PM EDT | 2022-07-15 | 17.24 | 18.40 | 18.85 | -3.46 | -16.71% | 10 | 57 | 47.41% |
| DIS220916C00085000 | 2022-05-20 3:02PM EDT | 2022-09-16 | 20.00 | 20.50 | 20.85 | -5.20 | -20.63% | 2 | 17 | 46.01% |
| DIS221021C00085000 | 2022-03-30 9:46AM EDT | 2022-10-21 | 58.60 | 29.90 | 30.75 | 0.00 | - | 2 | 4 | 85.52% |
| DIS221118C00085000 | 2022-05-20 3:00PM EDT | 2022-11-18 | 21.32 | 22.00 | 22.55 | -2.43 | -10.23% | 24 | 63 | 45.24% |
| DIS230120C00085000 | 2022-05-20 3:55PM EDT | 2023-01-20 | 23.27 | 23.25 | 23.65 | -2.93 | -11.18% | 24 | 168 | 43.25% |
| DIS230616C00085000 | 2022-05-17 12:53PM EDT | 2023-06-16 | 30.16 | 25.85 | 26.90 | 0.00 | - | 1 | 63 | 43.77% |
| DIS240119C00085000 | 2022-05-19 2:14PM EDT | 2024-01-19 | 30.99 | 28.90 | 30.60 | 0.00 | - | 5 | 344 | 43.62% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00085000 | 2022-05-20 3:49PM EDT | 2022-05-27 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 334 | 424 | 60.16% |
| DIS220603P00085000 | 2022-05-20 2:13PM EDT | 2022-06-03 | 0.13 | 0.11 | 0.13 | 0.00 | - | 54 | 150 | 51.56% |
| DIS220610P00085000 | 2022-05-20 3:16PM EDT | 2022-06-10 | 0.36 | 0.22 | 0.28 | +0.10 | +38.46% | 38 | 147 | 49.66% |
| DIS220617P00085000 | 2022-05-20 3:52PM EDT | 2022-06-17 | 0.41 | 0.40 | 0.42 | +0.04 | +10.81% | 212 | 6,153 | 47.17% |
| DIS220624P00085000 | 2022-05-20 2:52PM EDT | 2022-06-24 | 0.73 | 0.52 | 0.62 | +0.17 | +30.36% | 84 | 81 | 46.53% |
| DIS220701P00085000 | 2022-05-20 3:19PM EDT | 2022-07-01 | 0.90 | 0.71 | 0.80 | +0.17 | +23.29% | 27 | 27 | 45.61% |
| DIS220715P00085000 | 2022-05-20 3:02PM EDT | 2022-07-15 | 1.10 | 1.02 | 1.09 | +0.13 | +13.40% | 294 | 2,481 | 43.36% |
| DIS220916P00085000 | 2022-05-20 3:46PM EDT | 2022-09-16 | 2.83 | 2.64 | 2.79 | +0.15 | +5.60% | 154 | 2,288 | 42.03% |
| DIS221021P00085000 | 2022-05-20 3:44PM EDT | 2022-10-21 | 3.50 | 3.25 | 3.50 | +0.15 | +4.48% | 38 | 1,394 | 40.83% |
| DIS221118P00085000 | 2022-05-20 3:19PM EDT | 2022-11-18 | 4.46 | 3.90 | 4.10 | +0.56 | +14.36% | 113 | 1,006 | 40.46% |
| DIS230120P00085000 | 2022-05-20 1:16PM EDT | 2023-01-20 | 5.60 | 4.70 | 5.10 | +0.90 | +19.15% | 16 | 3,715 | 38.89% |
| DIS230616P00085000 | 2022-05-18 3:24PM EDT | 2023-06-16 | 6.35 | 6.50 | 7.10 | 0.00 | - | 4 | 644 | 36.82% |
| DIS240119P00085000 | 2022-05-20 2:43PM EDT | 2024-01-19 | 9.77 | 9.05 | 9.55 | +1.27 | +14.94% | 113 | 868 | 35.30% |
© 2022 Yahoo. All rights reserved.
