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
29,328.00 -643.79 (-2.15%) 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:90.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00090000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 12.30 | 12.10 | 12.90 | -2.61 | -17.51% | 7 | 45 | 50.00% |
| DIS220603C00090000 | 2022-05-18 10:49AM EDT | 2022-06-03 | 13.60 | 12.45 | 12.90 | 0.00 | - | 1 | 915 | 52.15% |
| DIS220610C00090000 | 2022-05-16 12:03AM EDT | 2022-06-10 | 15.37 | 12.65 | 13.40 | 0.00 | - | - | 10 | 52.93% |
| DIS220617C00090000 | 2022-05-20 11:54AM EDT | 2022-06-17 | 12.34 | 13.15 | 13.45 | -3.21 | -20.64% | 7 | 241 | 46.63% |
| DIS220624C00090000 | 2022-05-16 12:03AM EDT | 2022-06-24 | 17.65 | 13.35 | 13.80 | 0.00 | - | - | 9 | 46.34% |
| DIS220715C00090000 | 2022-05-20 3:52PM EDT | 2022-07-15 | 14.25 | 14.20 | 14.55 | -0.95 | -6.25% | 117 | 104 | 43.68% |
| DIS220916C00090000 | 2022-05-20 3:00PM EDT | 2022-09-16 | 15.95 | 16.65 | 16.95 | -2.95 | -15.61% | 10 | 102 | 43.38% |
| DIS221021C00090000 | 2022-05-20 2:59PM EDT | 2022-10-21 | 16.92 | 17.50 | 18.05 | -1.79 | -9.57% | 33 | 56 | 43.16% |
| DIS221118C00090000 | 2022-05-20 2:23PM EDT | 2022-11-18 | 18.30 | 18.35 | 18.90 | -4.20 | -18.67% | 13 | 49 | 43.21% |
| DIS230120C00090000 | 2022-05-20 3:55PM EDT | 2023-01-20 | 19.72 | 19.50 | 20.20 | -4.13 | -17.32% | 43 | 883 | 41.79% |
| DIS230616C00090000 | 2022-05-20 2:57PM EDT | 2023-06-16 | 22.30 | 22.70 | 23.50 | -2.00 | -8.23% | 16 | 98 | 41.99% |
| DIS240119C00090000 | 2022-05-20 3:58PM EDT | 2024-01-19 | 26.90 | 26.00 | 27.50 | -1.86 | -6.47% | 42 | 947 | 42.32% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00090000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 360 | 577 | 52.54% |
| DIS220603P00090000 | 2022-05-20 3:53PM EDT | 2022-06-03 | 0.29 | 0.26 | 0.29 | +0.02 | +7.41% | 94 | 615 | 45.90% |
| DIS220610P00090000 | 2022-05-20 2:58PM EDT | 2022-06-10 | 0.60 | 0.49 | 0.55 | +0.11 | +22.45% | 86 | 596 | 44.24% |
| DIS220617P00090000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 0.84 | 0.79 | 0.83 | +0.03 | +3.70% | 466 | 7,610 | 43.41% |
| DIS220624P00090000 | 2022-05-20 3:04PM EDT | 2022-06-24 | 1.35 | 0.99 | 1.11 | +0.41 | +43.62% | 52 | 83 | 42.82% |
| DIS220701P00090000 | 2022-05-20 3:34PM EDT | 2022-07-01 | 1.49 | 1.25 | 1.41 | +0.29 | +24.17% | 24 | 244 | 42.65% |
| DIS220715P00090000 | 2022-05-20 3:56PM EDT | 2022-07-15 | 1.80 | 1.72 | 1.80 | +0.17 | +10.43% | 530 | 4,818 | 40.70% |
| DIS220916P00090000 | 2022-05-20 3:57PM EDT | 2022-09-16 | 3.91 | 3.70 | 4.05 | +0.25 | +6.83% | 50 | 2,029 | 40.85% |
| DIS221021P00090000 | 2022-05-20 3:55PM EDT | 2022-10-21 | 4.65 | 4.55 | 4.75 | +0.20 | +4.49% | 75 | 1,834 | 39.17% |
| DIS221118P00090000 | 2022-05-20 3:36PM EDT | 2022-11-18 | 5.55 | 5.20 | 5.45 | +0.40 | +7.77% | 318 | 508 | 38.98% |
| DIS230120P00090000 | 2022-05-20 3:47PM EDT | 2023-01-20 | 6.42 | 6.05 | 6.45 | +0.27 | +4.39% | 29 | 4,908 | 37.15% |
| DIS230616P00090000 | 2022-05-20 3:37PM EDT | 2023-06-16 | 8.50 | 8.10 | 8.70 | +0.80 | +10.39% | 15 | 851 | 35.57% |
| DIS240119P00090000 | 2022-05-20 3:02PM EDT | 2024-01-19 | 11.50 | 10.80 | 11.35 | +0.85 | +7.98% | 101 | 7,186 | 34.30% |
© 2022 Yahoo. All rights reserved.
