The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421C00045000 | 2023-03-15 9:39AM EDT | 45.00 | 47.40 | 48.95 | 49.45 | 0.00 | - | 5 | 14 | 123.24% |
| DIS230421C00050000 | 2023-03-13 10:44AM EDT | 50.00 | 42.40 | 43.90 | 44.50 | 0.00 | - | 2 | 0 | 107.03% |
| DIS230421C00055000 | 2023-03-16 10:41AM EDT | 55.00 | 38.20 | 39.05 | 39.50 | 0.00 | - | 2 | 25 | 99.80% |
| DIS230421C00060000 | 2023-03-17 9:50AM EDT | 60.00 | 33.50 | 34.00 | 34.50 | 0.00 | - | 1 | 21 | 83.40% |
| DIS230421C00065000 | 2023-03-22 9:57AM EDT | 65.00 | 32.10 | 29.20 | 29.60 | 0.00 | - | 3 | 0 | 79.00% |
| DIS230421C00070000 | 2023-03-14 12:24PM EDT | 70.00 | 24.43 | 24.30 | 24.60 | 0.00 | - | 2 | 206 | 67.58% |
| DIS230421C00075000 | 2023-03-23 12:05PM EDT | 75.00 | 22.17 | 19.40 | 19.65 | 0.00 | - | 4 | 204 | 56.89% |
| DIS230421C00080000 | 2023-03-24 3:05PM EDT | 80.00 | 14.52 | 14.65 | 14.85 | -2.71 | -15.73% | 13 | 10,659 | 51.12% |
| DIS230421C00085000 | 2023-03-24 3:05PM EDT | 85.00 | 10.04 | 10.10 | 10.30 | -1.41 | -12.31% | 16 | 812 | 43.77% |
| DIS230421C00090000 | 2023-03-24 3:58PM EDT | 90.00 | 6.18 | 6.15 | 6.30 | -1.45 | -19.00% | 61 | 7,017 | 38.65% |
| DIS230421C00095000 | 2023-03-24 3:49PM EDT | 95.00 | 3.05 | 3.00 | 3.15 | -1.06 | -25.79% | 551 | 4,176 | 34.39% |
| DIS230421C00100000 | 2023-03-24 3:56PM EDT | 100.00 | 1.14 | 1.15 | 1.19 | -0.62 | -35.23% | 1,579 | 13,737 | 31.28% |
| DIS230421C00105000 | 2023-03-24 3:59PM EDT | 105.00 | 0.36 | 0.36 | 0.39 | -0.26 | -41.94% | 1,875 | 12,286 | 30.66% |
| DIS230421C00110000 | 2023-03-24 3:54PM EDT | 110.00 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 240 | 22,597 | 31.93% |
| DIS230421C00115000 | 2023-03-24 3:55PM EDT | 115.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 241 | 0 | 34.96% |
| DIS230421C00120000 | 2023-03-24 3:42PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 366 | 9,315 | 39.26% |
| DIS230421C00125000 | 2023-03-24 3:52PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 21 | 7,658 | 43.36% |
| DIS230421C00130000 | 2023-03-24 11:53AM EDT | 130.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 8 | 5,249 | 46.88% |
| DIS230421C00135000 | 2023-03-23 12:37PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 2,332 | 49.22% |
| DIS230421C00140000 | 2023-03-24 1:39PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,095 | 50.00% |
| DIS230421C00145000 | 2023-03-22 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,087 | 51.56% |
| DIS230421C00150000 | 2023-03-21 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,140 | 57.81% |
| DIS230421C00155000 | 2023-03-24 10:45AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 927 | 57.81% |
| DIS230421C00160000 | 2023-03-23 12:05PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 986 | 60.94% |
| DIS230421C00165000 | 2023-03-17 12:33PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 68.75% |
| DIS230421C00170000 | 2023-03-08 4:28PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 480 | 74.22% |
| DIS230421C00175000 | 2023-03-23 2:04PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 508 | 77.34% |
| DIS230421C00180000 | 2023-02-13 1:34PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 292 | 73.44% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421P00045000 | 2023-03-21 11:54AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 760 | 96.88% |
| DIS230421P00050000 | 2023-03-20 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,205 | 75.00% |
| DIS230421P00055000 | 2023-03-15 2:57PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 602 | 71.88% |
| DIS230421P00060000 | 2023-03-22 12:03PM EDT | 60.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 5 | 850 | 64.45% |
| DIS230421P00065000 | 2023-03-24 3:16PM EDT | 65.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 6 | 1,834 | 56.25% |
| DIS230421P00070000 | 2023-03-24 1:17PM EDT | 70.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 54 | 7,353 | 50.39% |
| DIS230421P00075000 | 2023-03-24 3:37PM EDT | 75.00 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 291 | 8,630 | 46.00% |
| DIS230421P00080000 | 2023-03-24 3:55PM EDT | 80.00 | 0.36 | 0.35 | 0.37 | +0.03 | +9.09% | 198 | 13,200 | 41.90% |
| DIS230421P00085000 | 2023-03-24 3:55PM EDT | 85.00 | 0.85 | 0.79 | 0.82 | +0.23 | +37.10% | 295 | 6,434 | 37.70% |
| DIS230421P00090000 | 2023-03-24 3:55PM EDT | 90.00 | 1.76 | 1.73 | 1.79 | +0.31 | +21.38% | 609 | 19,387 | 33.99% |
| DIS230421P00095000 | 2023-03-24 3:58PM EDT | 95.00 | 3.60 | 3.55 | 3.65 | +0.77 | +27.21% | 321 | 10,002 | 30.35% |
| DIS230421P00100000 | 2023-03-24 3:48PM EDT | 100.00 | 6.85 | 6.60 | 6.80 | +1.00 | +17.09% | 390 | 12,739 | 27.44% |
| DIS230421P00105000 | 2023-03-24 11:48AM EDT | 105.00 | 11.38 | 10.90 | 11.20 | +2.70 | +31.11% | 55 | 0 | 28.22% |
| DIS230421P00110000 | 2023-03-24 10:16AM EDT | 110.00 | 16.20 | 15.75 | 16.00 | +2.20 | +15.71% | 1 | 1,705 | 29.10% |
| DIS230421P00115000 | 2023-03-23 3:26PM EDT | 115.00 | 21.80 | 20.80 | 21.05 | +1.80 | +9.00% | 1 | 734 | 38.67% |
| DIS230421P00120000 | 2023-03-24 3:48PM EDT | 120.00 | 26.03 | 25.75 | 26.10 | +1.88 | +7.78% | 1 | 11 | 47.75% |
| DIS230421P00125000 | 2023-03-23 2:28PM EDT | 125.00 | 29.40 | 30.70 | 31.10 | 0.00 | - | 16 | 10 | 54.10% |
| DIS230421P00130000 | 2023-02-27 12:53PM EDT | 130.00 | 29.37 | 35.75 | 36.15 | 0.00 | - | 1 | 0 | 62.60% |
| DIS230421P00135000 | 2023-03-24 3:38PM EDT | 135.00 | 40.80 | 40.70 | 41.15 | +13.40 | +48.91% | 1 | 0 | 68.36% |
| DIS230421P00140000 | 2023-02-13 12:37PM EDT | 140.00 | 32.70 | 46.50 | 47.45 | 0.00 | - | 1 | 0 | 99.66% |
| DIS230421P00145000 | 2023-02-10 10:39AM EDT | 145.00 | 35.80 | 51.05 | 51.80 | 0.00 | - | 5 | 0 | 90.72% |
| DIS230421P00150000 | 2023-03-24 10:07AM EDT | 150.00 | 55.95 | 55.70 | 56.15 | +1.70 | +3.13% | 1 | 1 | 54.69% |
| DIS230421P00155000 | 2023-02-09 11:27AM EDT | 155.00 | 41.30 | 61.05 | 61.80 | 0.00 | - | 10 | 0 | 101.32% |
| DIS230421P00160000 | 2023-02-28 11:43AM EDT | 160.00 | 59.80 | 65.75 | 66.20 | 0.00 | - | 20 | 0 | 77.34% |
| DIS230421P00165000 | 2022-09-27 1:03PM EDT | 165.00 | 68.60 | 58.85 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230421P00170000 | 2023-02-08 2:51PM EDT | 170.00 | 58.31 | 76.65 | 77.40 | 0.00 | - | 1 | 0 | 134.38% |
| DIS230421P00175000 | 2023-02-07 10:35AM EDT | 175.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230421P00180000 | 2023-02-23 12:42PM EDT | 180.00 | 79.85 | 85.70 | 86.15 | 0.00 | - | - | 0 | 75.00% |
© 2023 Yahoo. All rights reserved.
