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
29,324.86 -654.39 (-2.18%) 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:95.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527C00095000 | 2022-05-20 1:27PM EDT | 2022-05-27 | 6.43 | 7.55 | 7.95 | -3.24 | -33.51% | 17 | 41 | 51.56% |
| DIS220603C00095000 | 2022-05-20 12:52PM EDT | 2022-06-03 | 7.30 | 7.95 | 8.30 | -2.76 | -27.44% | 17 | 21 | 43.68% |
| DIS220610C00095000 | 2022-05-16 12:03AM EDT | 2022-06-10 | 10.69 | 8.45 | 8.80 | 0.00 | - | 10 | 15 | 42.97% |
| DIS220617C00095000 | 2022-05-20 3:33PM EDT | 2022-06-17 | 8.48 | 9.00 | 9.15 | -1.51 | -15.12% | 255 | 301 | 41.28% |
| DIS220715C00095000 | 2022-05-20 3:40PM EDT | 2022-07-15 | 10.15 | 10.25 | 10.70 | -1.79 | -14.99% | 70 | 220 | 40.96% |
| DIS220916C00095000 | 2022-05-20 1:48PM EDT | 2022-09-16 | 12.45 | 13.10 | 13.50 | -3.83 | -23.53% | 9 | 2,505 | 41.58% |
| DIS221021C00095000 | 2022-05-20 3:50PM EDT | 2022-10-21 | 14.30 | 14.20 | 14.60 | -1.55 | -9.78% | 4 | 100 | 41.08% |
| DIS221118C00095000 | 2022-05-20 3:00PM EDT | 2022-11-18 | 15.25 | 15.10 | 15.55 | -1.45 | -8.68% | 9 | 157 | 41.37% |
| DIS230120C00095000 | 2022-05-20 3:07PM EDT | 2023-01-20 | 16.00 | 16.25 | 16.90 | -1.55 | -8.83% | 26 | 450 | 40.02% |
| DIS230616C00095000 | 2022-05-20 3:49PM EDT | 2023-06-16 | 19.69 | 19.55 | 20.40 | -4.06 | -17.09% | 3 | 35 | 40.55% |
| DIS240119C00095000 | 2022-05-20 2:51PM EDT | 2024-01-19 | 23.00 | 22.65 | 24.50 | -3.90 | -14.50% | 14 | 539 | 40.93% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220527P00095000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.33 | 0.30 | 0.34 | -0.03 | -8.33% | 709 | 635 | 45.02% |
| DIS220603P00095000 | 2022-05-20 3:58PM EDT | 2022-06-03 | 0.73 | 0.71 | 0.73 | 0.00 | - | 271 | 298 | 40.72% |
| DIS220610P00095000 | 2022-05-20 3:58PM EDT | 2022-06-10 | 1.17 | 1.10 | 1.27 | +0.10 | +9.35% | 111 | 277 | 41.43% |
| DIS220617P00095000 | 2022-05-20 3:57PM EDT | 2022-06-17 | 1.67 | 1.60 | 1.64 | +0.12 | +7.74% | 1,327 | 6,526 | 40.26% |
| DIS220624P00095000 | 2022-05-20 3:55PM EDT | 2022-06-24 | 2.00 | 1.85 | 2.02 | +0.18 | +9.89% | 49 | 210 | 39.86% |
| DIS220701P00095000 | 2022-05-20 3:41PM EDT | 2022-07-01 | 2.45 | 2.19 | 2.43 | +0.33 | +15.57% | 24 | 72 | 40.03% |
| DIS220715P00095000 | 2022-05-20 3:58PM EDT | 2022-07-15 | 2.95 | 2.82 | 2.92 | +0.12 | +4.24% | 960 | 1,613 | 38.33% |
| DIS220916P00095000 | 2022-05-20 3:58PM EDT | 2022-09-16 | 5.35 | 5.25 | 5.40 | +0.12 | +2.29% | 287 | 846 | 38.37% |
| DIS221021P00095000 | 2022-05-20 3:53PM EDT | 2022-10-21 | 6.35 | 6.10 | 6.35 | +0.25 | +4.10% | 116 | 3,960 | 37.68% |
| DIS221118P00095000 | 2022-05-20 3:22PM EDT | 2022-11-18 | 7.62 | 6.85 | 7.10 | +1.07 | +16.34% | 84 | 1,899 | 37.50% |
| DIS230120P00095000 | 2022-05-20 3:35PM EDT | 2023-01-20 | 8.00 | 7.75 | 8.20 | +0.45 | +5.96% | 98 | 4,110 | 35.90% |
| DIS230616P00095000 | 2022-05-20 3:57PM EDT | 2023-06-16 | 10.35 | 9.90 | 10.70 | +0.43 | +4.33% | 24 | 599 | 34.77% |
| DIS240119P00095000 | 2022-05-20 11:36AM EDT | 2024-01-19 | 12.72 | 12.75 | 13.45 | +0.02 | +0.16% | 1 | 3,815 | 33.52% |
© 2022 Yahoo. All rights reserved.
