Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,427.45 +459.42 (+1.64%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230406C00085000 | 2023-03-31 3:21PM EDT | 2023-04-06 | 14.85 | 14.95 | 15.45 | +1.83 | +14.06% | 3 | 67 | 64.84% |
| DIS230414C00085000 | 2023-03-10 2:22PM EDT | 2023-04-14 | 10.04 | 14.95 | 15.60 | 0.00 | - | - | 5 | 62.40% |
| DIS230421C00085000 | 2023-03-29 2:39PM EDT | 2023-04-21 | 12.04 | 15.20 | 15.70 | 0.00 | - | 3 | 808 | 53.61% |
| DIS230428C00085000 | 2023-03-17 12:01PM EDT | 2023-04-28 | 10.30 | 15.20 | 16.00 | 0.00 | - | 1 | 1 | 52.44% |
| DIS230519C00085000 | 2023-03-31 1:22PM EDT | 2023-05-19 | 15.93 | 16.35 | 16.80 | +1.28 | +8.74% | 2 | 150 | 49.54% |
| DIS230616C00085000 | 2023-03-31 3:18PM EDT | 2023-06-16 | 17.00 | 17.20 | 17.60 | +1.34 | +8.56% | 79 | 1,696 | 46.24% |
| DIS230721C00085000 | 2023-03-31 12:23PM EDT | 2023-07-21 | 17.60 | 18.00 | 18.50 | +1.15 | +6.99% | 7 | 430 | 44.09% |
| DIS230915C00085000 | 2023-03-31 3:54PM EDT | 2023-09-15 | 19.78 | 19.55 | 20.20 | +1.58 | +8.68% | 5 | 201 | 44.25% |
| DIS231020C00085000 | 2023-03-29 12:57PM EDT | 2023-10-20 | 19.75 | 20.55 | 21.05 | +2.30 | +13.18% | 7 | 49 | 43.85% |
| DIS240119C00085000 | 2023-03-31 3:42PM EDT | 2024-01-19 | 22.30 | 22.40 | 23.05 | +2.45 | +12.34% | 3 | 872 | 43.27% |
| DIS240621C00085000 | 2023-03-30 9:51AM EDT | 2024-06-21 | 24.40 | 25.50 | 26.30 | 0.00 | - | 1 | 737 | 43.81% |
| DIS250117C00085000 | 2023-03-31 1:54PM EDT | 2025-01-17 | 28.90 | 28.85 | 29.90 | +3.29 | +12.85% | 26 | 749 | 44.06% |
| DIS250620C00085000 | 2023-03-31 3:33PM EDT | 2025-06-20 | 31.73 | 30.30 | 33.05 | +1.42 | +4.68% | 7 | 51 | 45.91% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230406P00085000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 337 | 50.00% |
| DIS230414P00085000 | 2023-03-31 3:51PM EDT | 2023-04-14 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 158 | 399 | 41.41% |
| DIS230421P00085000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 442 | 6,517 | 38.48% |
| DIS230428P00085000 | 2023-03-31 3:34PM EDT | 2023-04-28 | 0.22 | 0.17 | 0.22 | -0.11 | -33.33% | 36 | 442 | 37.01% |
| DIS230505P00085000 | 2023-03-31 3:48PM EDT | 2023-05-05 | 0.34 | 0.31 | 0.36 | -0.18 | -34.62% | 106 | 499 | 36.96% |
| DIS230519P00085000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 0.83 | 0.80 | 0.84 | -0.28 | -25.23% | 176 | 5,650 | 39.23% |
| DIS230616P00085000 | 2023-03-31 3:51PM EDT | 2023-06-16 | 1.31 | 1.26 | 1.31 | -0.32 | -19.63% | 15 | 6,598 | 36.18% |
| DIS230721P00085000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 1.80 | 1.77 | 1.84 | -0.39 | -17.81% | 69 | 3,120 | 34.01% |
| DIS230915P00085000 | 2023-03-31 3:46PM EDT | 2023-09-15 | 2.89 | 2.72 | 2.89 | -0.36 | -11.08% | 648 | 6,741 | 33.55% |
| DIS231020P00085000 | 2023-03-31 2:47PM EDT | 2023-10-20 | 3.40 | 3.25 | 3.35 | -0.35 | -9.33% | 126 | 243 | 32.67% |
| DIS240119P00085000 | 2023-03-31 3:45PM EDT | 2024-01-19 | 4.53 | 4.30 | 4.55 | -0.42 | -8.48% | 97 | 7,940 | 31.60% |
| DIS240621P00085000 | 2023-03-30 11:23AM EDT | 2024-06-21 | 6.60 | 6.15 | 6.55 | 0.00 | - | 10 | 1,086 | 31.30% |
| DIS250117P00085000 | 2023-03-30 11:00AM EDT | 2025-01-17 | 8.60 | 7.45 | 8.35 | 0.00 | - | 2 | 4,303 | 29.91% |
| DIS250620P00085000 | 2023-03-29 3:08PM EDT | 2025-06-20 | 10.00 | 8.45 | 9.95 | 0.00 | - | 1 | 199 | 30.14% |
© 2023 Yahoo. All rights reserved.
