UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.45 +1.31 (+1.70%) GOLD FUTURES
1,887.20 +2.40 (+0.13%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,959.12 -377.96 (-1.95%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.70 | 0.00 | - | 2 | 6 | 45.00 | 0.02 | 0.00 | - | 10 | 1,931 |
| 49.60 | 0.00 | - | 3 | 14 | 50.00 | 0.02 | 0.00 | - | 6 | 1,958 |
| 32.45 | 0.00 | - | 1 | 1 | 55.00 | 0.01 | 0.00 | - | 5 | 925 |
| 49.10 | 0.00 | - | 2 | 59 | 60.00 | 0.02 | 0.00 | - | 5 | 1,835 |
| 44.60 | 0.00 | - | 1 | 38 | 65.00 | 0.01 | 0.00 | - | 2 | 2,204 |
| 39.90 | 0.00 | - | 1 | 97 | 70.00 | 0.01 | -0.01 | -50.00% | 7 | 5,314 |
| 34.92 | 0.00 | - | 3 | 2,709 | 75.00 | 0.02 | +0.01 | +100.00% | 1,136 | 12,856 |
| 31.75 | -0.65 | -2.01% | 3 | 1,517 | 80.00 | 0.01 | -0.01 | -50.00% | 399 | 9,253 |
| 26.93 | +0.78 | +2.98% | 122 | 1,830 | 85.00 | 0.03 | -0.01 | -25.00% | 1,317 | 9,676 |
| 21.65 | 0.00 | - | 5 | 6 | 88.00 | 0.06 | 0.00 | - | 16 | 905 |
| 23.00 | +0.60 | +2.68% | 3 | 2 | 89.00 | 0.07 | -0.01 | -12.50% | 18 | 340 |
| 21.90 | -0.05 | -0.23% | 35 | 6,576 | 90.00 | 0.08 | 0.00 | - | 1,360 | 14,379 |
| 21.20 | +2.65 | +14.29% | 2 | 8 | 91.00 | 0.10 | +0.01 | +11.11% | 72 | 353 |
| 19.43 | 0.00 | - | 20 | 37 | 92.00 | 0.11 | -0.04 | -26.67% | 201 | 262 |
| 18.92 | 0.00 | - | 4 | 19 | 93.00 | 0.14 | +0.01 | +7.69% | 51 | 1,270 |
| 17.77 | +0.19 | +1.08% | 6 | 30 | 94.00 | 0.17 | 0.00 | - | 44 | 194 |
| 16.90 | -0.27 | -1.57% | 123 | 7,713 | 95.00 | 0.20 | -0.01 | -4.76% | 2,809 | 11,082 |
| 15.85 | +0.08 | +0.51% | 31 | 47 | 96.00 | 0.25 | 0.00 | - | 351 | 666 |
| 14.80 | +2.25 | +17.93% | 57 | 50 | 97.00 | 0.28 | +0.01 | +3.70% | 673 | 509 |
| 13.69 | -0.26 | -1.86% | 61 | 53 | 98.00 | 0.37 | +0.02 | +5.71% | 250 | 815 |
| 13.05 | +0.80 | +6.53% | 39 | 56 | 99.00 | 0.44 | 0.00 | - | 675 | 1,397 |
| 12.50 | +0.07 | +0.56% | 372 | 24,729 | 100.00 | 0.55 | +0.02 | +3.77% | 4,529 | 18,027 |
| 11.05 | +0.15 | +1.38% | 92 | 135 | 101.00 | 0.67 | -0.06 | -8.22% | 619 | 985 |
| 10.60 | -0.03 | -0.28% | 123 | 175 | 102.00 | 0.81 | +0.08 | +10.96% | 858 | 1,156 |
| 9.20 | -0.49 | -5.06% | 35 | 159 | 103.00 | 0.96 | +0.08 | +9.09% | 772 | 821 |
| 8.40 | -0.60 | -6.67% | 51 | 137 | 104.00 | 1.18 | +0.12 | +11.32% | 363 | 543 |
| 8.10 | -0.41 | -4.82% | 191 | 8,386 | 105.00 | 1.40 | +0.07 | +5.26% | 1,844 | 3,649 |
| 7.35 | +1.25 | +20.49% | 83 | 677 | 106.00 | 1.64 | +0.05 | +3.14% | 393 | 1,189 |
| 6.67 | +0.27 | +4.22% | 72 | 494 | 107.00 | 1.95 | +0.20 | +11.43% | 4,336 | 946 |
| 6.04 | -0.06 | -0.98% | 148 | 724 | 108.00 | 2.31 | +0.13 | +5.96% | 674 | 978 |
| 5.50 | -0.05 | -0.90% | 179 | 1,592 | 109.00 | 2.66 | +0.14 | +5.56% | 1,153 | 883 |
| 4.78 | -0.09 | -1.85% | 2,410 | 9,354 | 110.00 | 3.08 | +0.13 | +4.41% | 2,369 | 1,549 |
| 4.31 | +0.01 | +0.23% | 1,714 | 876 | 111.00 | 3.60 | +0.22 | +6.51% | 1,133 | 575 |
| 3.79 | -0.04 | -1.04% | 3,044 | 1,641 | 112.00 | 4.06 | +0.18 | +4.64% | 590 | 1,211 |
| 3.34 | -0.01 | -0.30% | 993 | 649 | 113.00 | 4.55 | +0.20 | +4.60% | 319 | 258 |
| 2.95 | +0.04 | +1.37% | 719 | 282 | 114.00 | 5.05 | -0.35 | -6.48% | 190 | 568 |
| 2.55 | +0.05 | +2.00% | 6,823 | 8,643 | 115.00 | 5.89 | +0.39 | +7.09% | 66 | 1,185 |
| 2.24 | +0.04 | +1.82% | 1,345 | 484 | 116.00 | 6.75 | -0.45 | -6.25% | 42 | 99 |
| 1.97 | +0.07 | +3.68% | 1,404 | 382 | 117.00 | 7.45 | -0.05 | -0.67% | 67 | 254 |
| 1.68 | +0.03 | +1.82% | 650 | 740 | 118.00 | 7.85 | -1.25 | -13.74% | 13 | 89 |
| 1.47 | +0.02 | +1.38% | 352 | 431 | 119.00 | 9.19 | -0.71 | -7.17% | 16 | 171 |
| 1.27 | +0.07 | +5.83% | 7,185 | 5,616 | 120.00 | 9.40 | +0.15 | +1.62% | 37 | 1,124 |
| 0.60 | +0.01 | +1.69% | 3,387 | 3,304 | 125.00 | 14.50 | +0.20 | +1.40% | 33 | 301 |
| 0.31 | +0.01 | +3.33% | 2,051 | 14,602 | 130.00 | 18.60 | +0.45 | +2.48% | 16 | 54 |
| 0.18 | +0.01 | +5.88% | 633 | 1,832 | 135.00 | 24.00 | +0.10 | +0.42% | 67 | 16 |
| 0.10 | +0.01 | +11.11% | 220 | 1,629 | 140.00 | 28.85 | 0.00 | - | 22 | 3 |
| 0.06 | 0.00 | - | 426 | 1,820 | 145.00 | 50.60 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 293 | 2,925 | 150.00 | 38.20 | -0.15 | -0.39% | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 100 | 565 | 155.00 | 45.60 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 159 | 2,077 | 160.00 | 64.80 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 12 | 994 | 165.00 | 69.08 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 968 | 170.00 | 74.11 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 497 | 175.00 | 69.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 633 | 180.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
