DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00060000 | 2023-06-09 2:18PM EDT | 60.00 | 31.90 | 31.95 | 32.00 | +1.40 | +4.59% | 1 | 73 | 343.75% |
| DIS230609C00070000 | 2023-06-08 12:05PM EDT | 70.00 | 22.20 | 21.85 | 21.90 | 0.00 | - | 5 | 15 | 0.00% |
| DIS230609C00075000 | 2023-06-09 12:42PM EDT | 75.00 | 16.69 | 16.90 | 17.00 | +0.44 | +2.71% | 1 | 30 | 156.25% |
| DIS230609C00077000 | 2023-06-09 11:25AM EDT | 77.00 | 14.90 | 14.90 | 15.00 | -0.55 | -3.56% | 4 | 31 | 139.06% |
| DIS230609C00079000 | 2023-06-09 12:31PM EDT | 79.00 | 12.58 | 12.90 | 13.00 | -1.19 | -8.64% | 1 | 2 | 121.88% |
| DIS230609C00080000 | 2023-06-09 10:19AM EDT | 80.00 | 12.55 | 11.90 | 12.00 | +0.20 | +1.62% | 4 | 295 | 112.50% |
| DIS230609C00081000 | 2023-06-09 9:50AM EDT | 81.00 | 11.35 | 10.95 | 11.05 | +1.50 | +15.23% | 1 | 11 | 128.13% |
| DIS230609C00082000 | 2023-06-09 1:35PM EDT | 82.00 | 9.96 | 9.80 | 10.00 | +1.06 | +11.91% | 12 | 25 | 117.19% |
| DIS230609C00083000 | 2023-06-09 2:46PM EDT | 83.00 | 8.89 | 8.80 | 8.90 | -0.47 | -5.02% | 1 | 9 | 0.00% |
| DIS230609C00084000 | 2023-06-09 3:03PM EDT | 84.00 | 7.98 | 7.85 | 7.90 | -0.47 | -5.56% | 17 | 81 | 0.00% |
| DIS230609C00085000 | 2023-06-09 2:10PM EDT | 85.00 | 7.07 | 6.95 | 7.00 | -0.38 | -5.10% | 12 | 141 | 78.91% |
| DIS230609C00086000 | 2023-06-09 3:01PM EDT | 86.00 | 5.85 | 5.90 | 6.00 | -0.62 | -9.58% | 30 | 149 | 59.38% |
| DIS230609C00087000 | 2023-06-09 2:28PM EDT | 87.00 | 4.95 | 4.90 | 5.00 | -0.42 | -7.82% | 47 | 533 | 50.00% |
| DIS230609C00088000 | 2023-06-09 2:51PM EDT | 88.00 | 3.80 | 3.90 | 4.00 | -0.74 | -16.30% | 112 | 1,204 | 53.52% |
| DIS230609C00089000 | 2023-06-09 3:03PM EDT | 89.00 | 2.99 | 2.92 | 2.97 | -0.46 | -13.33% | 329 | 860 | 37.11% |
| DIS230609C00090000 | 2023-06-09 3:06PM EDT | 90.00 | 1.91 | 1.94 | 1.99 | -0.71 | -27.10% | 578 | 3,137 | 29.69% |
| DIS230609C00091000 | 2023-06-09 3:06PM EDT | 91.00 | 0.95 | 0.95 | 1.00 | -0.69 | -42.07% | 1,336 | 2,043 | 18.36% |
| DIS230609C00092000 | 2023-06-09 3:05PM EDT | 92.00 | 0.12 | 0.10 | 0.11 | -0.71 | -85.54% | 7,736 | 6,172 | 7.33% |
| DIS230609C00093000 | 2023-06-09 3:05PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 11,593 | 10,117 | 12.50% |
| DIS230609C00094000 | 2023-06-09 3:01PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,919 | 5,944 | 21.88% |
| DIS230609C00095000 | 2023-06-09 3:02PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,172 | 6,372 | 29.69% |
| DIS230609C00096000 | 2023-06-09 3:00PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 244 | 1,879 | 38.28% |
| DIS230609C00097000 | 2023-06-09 2:51PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,410 | 45.31% |
| DIS230609C00098000 | 2023-06-09 12:45PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 1,673 | 50.00% |
| DIS230609C00099000 | 2023-06-09 3:02PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,217 | 56.25% |
| DIS230609C00100000 | 2023-06-09 1:49PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,145 | 62.50% |
| DIS230609C00101000 | 2023-06-08 2:45PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,389 | 68.75% |
| DIS230609C00102000 | 2023-06-08 10:24AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 1,128 | 75.00% |
| DIS230609C00103000 | 2023-06-09 2:27PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 222 | 81.25% |
| DIS230609C00104000 | 2023-06-08 9:48AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 319 | 87.50% |
| DIS230609C00105000 | 2023-06-08 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 493 | 93.75% |
| DIS230609C00106000 | 2023-06-08 9:46AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 98.44% |
| DIS230609C00107000 | 2023-06-05 11:53AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 106.25% |
| DIS230609C00108000 | 2023-06-07 10:08AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 346 | 112.50% |
| DIS230609C00109000 | 2023-06-07 1:18PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 118.75% |
| DIS230609C00110000 | 2023-06-09 2:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 121.88% |
| DIS230609C00111000 | 2023-06-06 2:55PM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 40 | 128.13% |
| DIS230609C00112000 | 2023-05-18 1:45PM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 131.25% |
| DIS230609C00113000 | 2023-05-16 3:37PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 137.50% |
| DIS230609C00114000 | 2023-06-06 9:46AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 48 | 143.75% |
| DIS230609C00115000 | 2023-06-08 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 150.00% |
| DIS230609C00120000 | 2023-06-07 1:23PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 89 | 175.00% |
| DIS230609C00125000 | 2023-05-26 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 196.88% |
| DIS230609C00130000 | 2023-06-07 9:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 218.75% |
| DIS230609C00135000 | 2023-06-05 2:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 243.75% |
| DIS230609C00140000 | 2023-06-07 3:57PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 262.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00060000 | 2023-05-30 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 81 | 275.00% |
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 64 | 225.00% |
| DIS230609P00070000 | 2023-06-09 9:34AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 181.25% |
| DIS230609P00075000 | 2023-06-09 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 328 | 137.50% |
| DIS230609P00076000 | 2023-06-01 12:41PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| DIS230609P00077000 | 2023-06-02 12:26PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 46 | 125.00% |
| DIS230609P00078000 | 2023-06-08 11:49AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 131 | 115.63% |
| DIS230609P00079000 | 2023-06-05 10:53AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 191 | 106.25% |
| DIS230609P00080000 | 2023-06-09 11:39AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,030 | 96.88% |
| DIS230609P00081000 | 2023-06-07 9:51AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,084 | 90.63% |
| DIS230609P00082000 | 2023-06-08 11:23AM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 537 | 81.25% |
| DIS230609P00083000 | 2023-06-09 2:16PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 5,827 | 75.00% |
| DIS230609P00084000 | 2023-06-09 2:28PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,342 | 65.63% |
| DIS230609P00085000 | 2023-06-09 2:16PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 26 | 4,205 | 59.38% |
| DIS230609P00086000 | 2023-06-09 10:42AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,807 | 51.56% |
| DIS230609P00087000 | 2023-06-09 1:32PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 3,869 | 46.88% |
| DIS230609P00088000 | 2023-06-09 2:38PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 3,009 | 39.06% |
| DIS230609P00089000 | 2023-06-09 2:16PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 2,550 | 29.69% |
| DIS230609P00090000 | 2023-06-09 2:24PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 553 | 6,738 | 21.09% |
| DIS230609P00091000 | 2023-06-09 3:02PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,285 | 2,701 | 11.33% |
| DIS230609P00092000 | 2023-06-09 3:05PM EDT | 92.00 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 4,022 | 4,643 | 6.54% |
| DIS230609P00093000 | 2023-06-09 3:02PM EDT | 93.00 | 1.05 | 1.01 | 1.10 | +0.32 | +43.84% | 469 | 1,732 | 16.60% |
| DIS230609P00094000 | 2023-06-09 3:02PM EDT | 94.00 | 2.03 | 2.02 | 2.15 | +0.45 | +28.48% | 193 | 187 | 34.18% |
| DIS230609P00095000 | 2023-06-09 2:44PM EDT | 95.00 | 3.10 | 3.00 | 3.05 | +0.59 | +23.51% | 137 | 644 | 0.00% |
| DIS230609P00096000 | 2023-06-09 12:48PM EDT | 96.00 | 4.20 | 4.10 | 4.10 | +0.60 | +16.67% | 17 | 140 | 46.48% |
| DIS230609P00097000 | 2023-06-09 3:05PM EDT | 97.00 | 5.03 | 5.10 | 5.15 | +0.53 | +11.78% | 1 | 18 | 61.33% |
| DIS230609P00098000 | 2023-06-05 12:14PM EDT | 98.00 | 7.48 | 6.00 | 6.05 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230609P00099000 | 2023-06-09 9:48AM EDT | 99.00 | 6.55 | 7.00 | 7.10 | -1.40 | -17.61% | 10 | 0 | 72.66% |
| DIS230609P00100000 | 2023-06-09 10:51AM EDT | 100.00 | 8.00 | 8.00 | 8.05 | 0.00 | - | 2 | 5 | 0.00% |
| DIS230609P00101000 | 2023-06-05 2:59PM EDT | 101.00 | 9.70 | 8.95 | 9.05 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230609P00102000 | 2023-05-25 3:16PM EDT | 102.00 | 13.65 | 10.00 | 10.05 | 0.00 | - | 55 | 0 | 0.00% |
| DIS230609P00103000 | 2023-06-09 1:21PM EDT | 103.00 | 11.19 | 11.00 | 11.10 | -0.81 | -6.75% | 3 | 3 | 103.91% |
| DIS230609P00104000 | 2023-05-16 12:04PM EDT | 104.00 | 12.90 | 12.00 | 12.10 | 0.00 | - | 8 | 0 | 110.94% |
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 105.00 | 14.20 | 13.05 | 13.10 | 0.00 | - | 5 | 0 | 100.00% |
| DIS230609P00106000 | 2023-06-09 10:56AM EDT | 106.00 | 13.95 | 14.00 | 14.10 | +1.05 | +8.14% | 1 | 0 | 125.78% |
| DIS230609P00107000 | 2023-05-23 3:25PM EDT | 107.00 | 16.76 | 15.05 | 15.15 | 0.00 | - | 1 | 0 | 132.81% |
| DIS230609P00108000 | 2023-05-31 2:48PM EDT | 108.00 | 20.15 | 16.00 | 16.10 | 0.00 | - | 19 | 0 | 139.06% |
| DIS230609P00109000 | 2023-05-08 10:10AM EDT | 109.00 | 7.75 | 16.00 | 16.35 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 110.00 | 17.90 | 18.00 | 18.10 | 0.00 | - | 1 | 0 | 153.13% |
| DIS230609P00111000 | 2023-05-10 9:34AM EDT | 111.00 | 9.10 | 18.75 | 18.85 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00112000 | 2023-05-10 9:51AM EDT | 112.00 | 10.65 | 19.80 | 19.90 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00113000 | 2023-05-10 1:53PM EDT | 113.00 | 12.95 | 21.00 | 21.10 | 0.00 | - | - | 0 | 171.88% |
| DIS230609P00114000 | 2023-05-10 11:04AM EDT | 114.00 | 13.45 | 21.75 | 21.85 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00115000 | 2023-06-02 2:30PM EDT | 115.00 | 23.90 | 23.05 | 23.10 | 0.00 | - | 1 | 0 | 159.38% |
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 120.00 | 24.40 | 28.00 | 28.10 | 0.00 | - | 1 | 0 | 214.06% |
| DIS230609P00125000 | 2023-05-30 10:32AM EDT | 125.00 | 37.30 | 32.95 | 33.05 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00130000 | 2023-06-09 12:07PM EDT | 130.00 | 38.30 | 37.95 | 38.05 | -3.95 | -9.35% | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.