Singapore markets close in 4 hours 17 minutes
Straits Times Index
3,270.18 +30.12 (+0.93%) Nikkei
28,028.15 -134.68 (-0.48%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,408.04 +200.72 (+1.24%) CMC Crypto 200
386.39 +6.10 (+1.60%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:85.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00085000 | 2022-11-28 1:05PM EST | 2022-12-02 | 11.54 | 10.70 | 10.90 | -3.27 | -22.08% | 4 | 437 | 66.02% |
| DIS221209C00085000 | 2022-11-21 9:45AM EST | 2022-12-09 | 14.77 | 10.85 | 11.10 | 0.00 | - | 1 | 25 | 53.81% |
| DIS221216C00085000 | 2022-11-28 9:53AM EST | 2022-12-16 | 13.65 | 11.20 | 11.40 | -1.40 | -9.30% | 3 | 2,394 | 49.49% |
| DIS221223C00085000 | 2022-11-21 3:34PM EST | 2022-12-23 | 13.08 | 11.40 | 11.70 | 0.00 | - | 6 | 235 | 47.31% |
| DIS221230C00085000 | 2022-11-25 9:58AM EST | 2022-12-30 | 15.15 | 11.50 | 11.95 | 0.00 | - | 3 | 13 | 45.41% |
| DIS230120C00085000 | 2022-11-28 3:20PM EST | 2023-01-20 | 12.92 | 12.65 | 12.95 | -2.89 | -18.28% | 2 | 522 | 45.19% |
| DIS230217C00085000 | 2022-11-28 2:14PM EST | 2023-02-17 | 14.66 | 14.40 | 14.65 | -3.14 | -17.64% | 8 | 20,556 | 48.58% |
| DIS230317C00085000 | 2022-11-28 9:35AM EST | 2023-03-17 | 17.92 | 15.25 | 15.50 | -0.13 | -0.72% | 1 | 282 | 46.79% |
| DIS230421C00085000 | 2022-11-25 12:48PM EST | 2023-04-21 | 18.95 | 16.25 | 16.50 | 0.00 | - | 2 | 242 | 45.62% |
| DIS230616C00085000 | 2022-11-28 3:51PM EST | 2023-06-16 | 18.15 | 18.05 | 18.30 | -2.20 | -10.81% | 1 | 365 | 46.06% |
| DIS230915C00085000 | 2022-11-28 1:37PM EST | 2023-09-15 | 20.40 | 20.10 | 20.45 | -1.55 | -7.06% | 2 | 85 | 45.35% |
| DIS240119C00085000 | 2022-11-28 3:04PM EST | 2024-01-19 | 23.20 | 22.60 | 23.30 | -1.45 | -5.88% | 8 | 632 | 45.75% |
| DIS250117C00085000 | 2022-11-28 3:16PM EST | 2025-01-17 | 28.94 | 28.45 | 29.40 | -2.41 | -7.69% | 189 | 276 | 45.78% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00085000 | 2022-11-28 3:44PM EST | 2022-12-02 | 0.02 | 0.02 | 0.03 | 0.00 | - | 43 | 2,986 | 51.56% |
| DIS221209P00085000 | 2022-11-28 3:38PM EST | 2022-12-09 | 0.14 | 0.12 | 0.14 | +0.05 | +55.56% | 481 | 795 | 41.80% |
| DIS221216P00085000 | 2022-11-28 3:58PM EST | 2022-12-16 | 0.40 | 0.39 | 0.41 | +0.14 | +53.85% | 301 | 12,903 | 42.09% |
| DIS221223P00085000 | 2022-11-28 3:45PM EST | 2022-12-23 | 0.61 | 0.59 | 0.60 | +0.24 | +64.86% | 54 | 441 | 39.84% |
| DIS221230P00085000 | 2022-11-28 3:55PM EST | 2022-12-30 | 0.78 | 0.75 | 0.78 | +0.29 | +59.18% | 56 | 195 | 38.28% |
| DIS230106P00085000 | 2022-11-28 3:53PM EST | 2023-01-06 | 1.02 | 0.99 | 1.05 | +0.33 | +47.83% | 56 | 11 | 38.43% |
| DIS230120P00085000 | 2022-11-28 3:59PM EST | 2023-01-20 | 1.46 | 1.45 | 1.49 | +0.43 | +41.75% | 842 | 18,263 | 37.72% |
| DIS230217P00085000 | 2022-11-28 3:59PM EST | 2023-02-17 | 2.83 | 2.80 | 2.85 | +0.65 | +29.82% | 131 | 5,565 | 40.88% |
| DIS230317P00085000 | 2022-11-28 3:49PM EST | 2023-03-17 | 3.45 | 3.35 | 3.45 | +0.75 | +27.78% | 780 | 2,957 | 38.88% |
| DIS230421P00085000 | 2022-11-28 3:31PM EST | 2023-04-21 | 4.10 | 4.00 | 4.10 | +0.90 | +28.12% | 75 | 2,190 | 37.16% |
| DIS230616P00085000 | 2022-11-28 11:58AM EST | 2023-06-16 | 4.95 | 5.10 | 5.25 | +0.65 | +15.12% | 9 | 5,399 | 36.40% |
| DIS230721P00085000 | 2022-11-28 12:50PM EST | 2023-07-21 | 5.35 | 5.55 | 5.75 | +0.50 | +10.31% | 3 | 324 | 35.50% |
| DIS230915P00085000 | 2022-11-28 3:33PM EST | 2023-09-15 | 6.35 | 6.30 | 6.55 | +0.70 | +12.39% | 11 | 111 | 34.63% |
| DIS240119P00085000 | 2022-11-28 3:32PM EST | 2024-01-19 | 7.95 | 7.80 | 8.00 | +1.15 | +16.91% | 224 | 3,936 | 33.01% |
| DIS250117P00085000 | 2022-11-28 3:59PM EST | 2025-01-17 | 10.85 | 10.55 | 11.15 | +0.55 | +5.34% | 80 | 579 | 30.51% |
© 2022 Yahoo. All rights reserved.
