Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,270.20 +30.14 (+0.93%) Nikkei
28,025.64 -137.19 (-0.49%) Hang Seng
17,964.24 +666.30 (+3.85%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,424.38 +225.70 (+1.39%) 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:95.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202C00095000 | 2022-11-28 3:58PM EST | 2022-12-02 | 1.97 | 1.94 | 2.00 | -2.61 | -56.99% | 453 | 3,201 | 40.97% |
| DIS221209C00095000 | 2022-11-28 3:59PM EST | 2022-12-09 | 2.70 | 2.68 | 2.75 | -2.45 | -47.57% | 318 | 396 | 36.18% |
| DIS221216C00095000 | 2022-11-28 3:57PM EST | 2022-12-16 | 3.53 | 3.50 | 3.60 | -2.24 | -38.82% | 601 | 8,064 | 38.40% |
| DIS221223C00095000 | 2022-11-28 3:28PM EST | 2022-12-23 | 4.00 | 3.95 | 4.05 | -2.29 | -36.41% | 381 | 632 | 37.13% |
| DIS221230C00095000 | 2022-11-28 3:45PM EST | 2022-12-30 | 4.30 | 4.25 | 4.45 | -2.75 | -39.01% | 82 | 131 | 36.38% |
| DIS230106C00095000 | 2022-11-28 3:37PM EST | 2023-01-06 | 4.75 | 4.70 | 4.90 | -2.28 | -32.43% | 30 | 25 | 36.59% |
| DIS230120C00095000 | 2022-11-28 3:58PM EST | 2023-01-20 | 5.63 | 5.60 | 5.75 | -2.12 | -27.35% | 1,235 | 5,659 | 37.27% |
| DIS230217C00095000 | 2022-11-28 3:55PM EST | 2023-02-17 | 7.80 | 7.75 | 7.90 | -2.15 | -21.61% | 238 | 1,751 | 42.20% |
| DIS230317C00095000 | 2022-11-28 3:48PM EST | 2023-03-17 | 8.77 | 8.80 | 8.95 | -2.13 | -19.54% | 480 | 1,278 | 41.46% |
| DIS230421C00095000 | 2022-11-28 3:46PM EST | 2023-04-21 | 10.00 | 9.95 | 10.10 | -2.10 | -17.36% | 49 | 1,346 | 40.92% |
| DIS230616C00095000 | 2022-11-28 3:47PM EST | 2023-06-16 | 11.90 | 11.90 | 12.15 | -2.60 | -17.93% | 69 | 1,366 | 42.08% |
| DIS230721C00095000 | 2022-11-28 3:49PM EST | 2023-07-21 | 12.65 | 12.60 | 12.90 | -2.55 | -16.78% | 60 | 601 | 41.30% |
| DIS230915C00095000 | 2022-11-28 3:50PM EST | 2023-09-15 | 14.25 | 14.20 | 14.40 | -2.15 | -13.11% | 4 | 309 | 41.60% |
| DIS240119C00095000 | 2022-11-28 2:59PM EST | 2024-01-19 | 17.25 | 16.85 | 17.50 | -2.65 | -13.32% | 71 | 5,216 | 42.54% |
| DIS250117C00095000 | 2022-11-28 3:38PM EST | 2025-01-17 | 23.46 | 23.50 | 24.05 | -2.48 | -9.56% | 26 | 667 | 43.30% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221202P00095000 | 2022-11-28 3:57PM EST | 2022-12-02 | 1.22 | 1.19 | 1.20 | +0.75 | +159.57% | 2,797 | 2,916 | 38.18% |
| DIS221209P00095000 | 2022-11-28 3:58PM EST | 2022-12-09 | 1.88 | 1.82 | 1.87 | +0.90 | +91.84% | 603 | 1,164 | 33.30% |
| DIS221216P00095000 | 2022-11-28 3:56PM EST | 2022-12-16 | 2.69 | 2.60 | 2.65 | +1.11 | +70.25% | 2,066 | 15,356 | 35.33% |
| DIS221223P00095000 | 2022-11-28 3:39PM EST | 2022-12-23 | 3.10 | 2.96 | 3.05 | +1.17 | +60.62% | 174 | 211 | 34.01% |
| DIS221230P00095000 | 2022-11-28 3:43PM EST | 2022-12-30 | 3.35 | 3.20 | 3.35 | +1.20 | +55.81% | 76 | 224 | 32.74% |
| DIS230106P00095000 | 2022-11-28 3:40PM EST | 2023-01-06 | 3.75 | 3.60 | 3.75 | +1.30 | +53.06% | 75 | 17 | 32.89% |
| DIS230120P00095000 | 2022-11-28 3:59PM EST | 2023-01-20 | 4.30 | 4.25 | 4.35 | +1.20 | +38.71% | 1,337 | 11,634 | 32.36% |
| DIS230217P00095000 | 2022-11-28 3:57PM EST | 2023-02-17 | 6.15 | 6.05 | 6.20 | +1.30 | +26.80% | 537 | 3,926 | 36.55% |
| DIS230317P00095000 | 2022-11-28 3:49PM EST | 2023-03-17 | 6.89 | 6.75 | 6.90 | +1.34 | +24.14% | 510 | 2,699 | 34.89% |
| DIS230421P00095000 | 2022-11-28 3:31PM EST | 2023-04-21 | 7.65 | 7.50 | 7.65 | +1.40 | +22.40% | 161 | 2,323 | 33.52% |
| DIS230616P00095000 | 2022-11-28 3:29PM EST | 2023-06-16 | 8.85 | 8.80 | 8.90 | +1.35 | +18.00% | 249 | 4,972 | 32.91% |
| DIS230721P00095000 | 2022-11-28 3:39PM EST | 2023-07-21 | 9.40 | 9.25 | 9.35 | +1.65 | +21.29% | 2 | 104 | 31.85% |
| DIS230915P00095000 | 2022-11-28 3:55PM EST | 2023-09-15 | 10.23 | 10.10 | 10.20 | +1.38 | +15.59% | 729 | 1,321 | 31.15% |
| DIS240119P00095000 | 2022-11-28 2:08PM EST | 2024-01-19 | 11.65 | 11.65 | 12.05 | +1.15 | +10.95% | 17 | 12,107 | 30.63% |
| DIS250117P00095000 | 2022-11-28 1:04PM EST | 2025-01-17 | 14.66 | 14.45 | 15.30 | +0.28 | +1.95% | 8 | 1,193 | 28.34% |
© 2022 Yahoo. All rights reserved.
