Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,270.18 +30.12 (+0.93%) Nikkei
28,025.42 -137.41 (-0.49%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,426.83 +227.89 (+1.41%) CMC Crypto 200
386.86 +6.57 (+1.73%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:90.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00090000 | 2022-11-28 3:31PM EST | 2022-12-02 | 5.80 | 5.85 | 6.05 | -3.30 | -36.26% | 23 | 998 | 53.52% |
| DIS221209C00090000 | 2022-11-28 11:02AM EST | 2022-12-09 | 7.20 | 6.25 | 6.45 | -2.25 | -23.81% | 2 | 440 | 42.09% |
| DIS221216C00090000 | 2022-11-28 3:46PM EST | 2022-12-16 | 6.90 | 6.95 | 7.05 | -3.40 | -33.01% | 32 | 14,366 | 42.48% |
| DIS221223C00090000 | 2022-11-28 3:26PM EST | 2022-12-23 | 7.40 | 7.30 | 7.45 | -3.16 | -29.92% | 23 | 336 | 41.02% |
| DIS221230C00090000 | 2022-11-28 2:27PM EST | 2022-12-30 | 7.95 | 7.45 | 7.80 | -2.75 | -25.70% | 2 | 498 | 39.97% |
| DIS230120C00090000 | 2022-11-28 3:57PM EST | 2023-01-20 | 8.85 | 8.80 | 9.00 | -2.65 | -23.04% | 56 | 5,522 | 40.50% |
| DIS230217C00090000 | 2022-11-28 2:27PM EST | 2023-02-17 | 11.07 | 10.85 | 11.00 | -2.33 | -17.39% | 59 | 1,381 | 44.96% |
| DIS230317C00090000 | 2022-11-28 3:35PM EST | 2023-03-17 | 11.74 | 11.75 | 11.95 | -2.86 | -19.59% | 28 | 1,650 | 43.65% |
| DIS230421C00090000 | 2022-11-28 9:38AM EST | 2023-04-21 | 15.15 | 12.90 | 13.15 | +0.08 | +0.53% | 2 | 982 | 43.34% |
| DIS230616C00090000 | 2022-11-28 12:26PM EST | 2023-06-16 | 15.40 | 14.85 | 15.05 | -2.30 | -12.99% | 202 | 958 | 43.93% |
| DIS230721C00090000 | 2022-11-28 3:05PM EST | 2023-07-21 | 15.75 | 15.50 | 15.70 | -1.70 | -9.74% | 7 | 15 | 42.78% |
| DIS230915C00090000 | 2022-11-28 3:08PM EST | 2023-09-15 | 17.40 | 17.00 | 17.25 | -2.00 | -10.31% | 4 | 346 | 43.28% |
| DIS240119C00090000 | 2022-11-28 3:05PM EST | 2024-01-19 | 20.15 | 19.45 | 20.30 | -2.55 | -11.23% | 23 | 2,047 | 44.12% |
| DIS250117C00090000 | 2022-11-28 3:39PM EST | 2025-01-17 | 26.00 | 25.75 | 27.10 | -3.00 | -10.34% | 13 | 667 | 45.39% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00090000 | 2022-11-28 3:59PM EST | 2022-12-02 | 0.18 | 0.16 | 0.18 | +0.11 | +157.14% | 1,707 | 2,363 | 43.85% |
| DIS221209P00090000 | 2022-11-28 3:51PM EST | 2022-12-09 | 0.54 | 0.51 | 0.53 | +0.27 | +100.00% | 539 | 988 | 36.72% |
| DIS221216P00090000 | 2022-11-28 3:59PM EST | 2022-12-16 | 1.07 | 1.07 | 1.09 | +0.43 | +67.19% | 788 | 24,968 | 38.33% |
| DIS221223P00090000 | 2022-11-28 3:51PM EST | 2022-12-23 | 1.39 | 1.36 | 1.40 | +0.54 | +63.53% | 505 | 608 | 36.57% |
| DIS221230P00090000 | 2022-11-28 3:47PM EST | 2022-12-30 | 1.66 | 1.59 | 1.65 | +0.64 | +62.75% | 128 | 293 | 35.08% |
| DIS230106P00090000 | 2022-11-28 3:58PM EST | 2023-01-06 | 1.96 | 1.92 | 2.02 | +0.64 | +48.48% | 28 | 22 | 35.35% |
| DIS230120P00090000 | 2022-11-28 3:59PM EST | 2023-01-20 | 2.56 | 2.52 | 2.57 | +0.78 | +43.82% | 1,130 | 15,553 | 34.74% |
| DIS230217P00090000 | 2022-11-28 3:59PM EST | 2023-02-17 | 4.20 | 4.15 | 4.25 | +0.90 | +27.27% | 284 | 5,669 | 38.55% |
| DIS230317P00090000 | 2022-11-28 3:51PM EST | 2023-03-17 | 4.92 | 4.85 | 4.95 | +1.02 | +26.15% | 223 | 4,467 | 36.89% |
| DIS230421P00090000 | 2022-11-28 3:55PM EST | 2023-04-21 | 5.60 | 5.55 | 5.65 | +1.10 | +24.44% | 177 | 4,368 | 35.26% |
| DIS230616P00090000 | 2022-11-28 3:17PM EST | 2023-06-16 | 6.75 | 6.70 | 6.90 | +1.07 | +18.84% | 107 | 5,774 | 34.67% |
| DIS230721P00090000 | 2022-11-28 3:39PM EST | 2023-07-21 | 7.30 | 7.20 | 7.45 | +1.30 | +21.67% | 2 | 62 | 33.91% |
| DIS230915P00090000 | 2022-11-28 3:22PM EST | 2023-09-15 | 8.05 | 7.90 | 8.25 | +1.05 | +15.00% | 26 | 623 | 32.97% |
| DIS240119P00090000 | 2022-11-28 2:49PM EST | 2024-01-19 | 9.60 | 9.60 | 9.85 | +1.19 | +14.15% | 12 | 9,177 | 31.72% |
| DIS250117P00090000 | 2022-11-28 3:26PM EST | 2025-01-17 | 12.85 | 12.35 | 13.25 | -0.20 | -1.53% | 91 | 1,379 | 29.67% |
© 2022 Yahoo. All rights reserved.
