UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,943.60 -39.20 (-1.98%) DOW
32,560.60 +316.02 (+0.98%) BTC-GBP
22,957.39 +31.77 (+0.14%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00050000 | 2022-08-11 11:58AM EDT | 50.00 | 72.08 | 71.05 | 72.60 | +10.88 | +17.78% | 10 | 283 | 197.14% |
| DIS240119C00055000 | 2022-08-11 2:01PM EDT | 55.00 | 67.39 | 66.80 | 68.00 | +10.19 | +17.81% | 3 | 55 | 179.93% |
| DIS240119C00060000 | 2022-08-11 12:29PM EDT | 60.00 | 63.23 | 62.35 | 63.65 | +10.48 | +19.87% | 8 | 128 | 165.16% |
| DIS240119C00065000 | 2022-07-29 3:13PM EDT | 65.00 | 46.60 | 58.00 | 59.35 | 0.00 | - | - | 33 | 152.43% |
| DIS240119C00070000 | 2022-08-11 9:36AM EDT | 70.00 | 57.55 | 53.95 | 54.70 | +11.95 | +26.21% | 2 | 357 | 140.82% |
| DIS240119C00075000 | 2022-08-11 10:34AM EDT | 75.00 | 52.00 | 49.65 | 50.85 | +11.32 | +27.83% | 7 | 182 | 131.28% |
| DIS240119C00080000 | 2022-08-11 1:08PM EDT | 80.00 | 46.25 | 45.75 | 46.90 | +9.28 | +25.10% | 11 | 973 | 122.93% |
| DIS240119C00085000 | 2022-08-11 9:42AM EDT | 85.00 | 45.60 | 41.90 | 42.90 | +10.63 | +30.40% | 2 | 432 | 115.00% |
| DIS240119C00090000 | 2022-08-11 1:11PM EDT | 90.00 | 38.85 | 38.00 | 39.30 | +7.57 | +24.20% | 73 | 1,164 | 108.00% |
| DIS240119C00095000 | 2022-08-11 12:19PM EDT | 95.00 | 35.05 | 34.60 | 35.65 | +8.05 | +29.81% | 50 | 776 | 101.92% |
| DIS240119C00100000 | 2022-08-11 2:14PM EDT | 100.00 | 31.50 | 31.05 | 32.20 | +7.01 | +28.62% | 188 | 3,990 | 95.99% |
| DIS240119C00105000 | 2022-08-11 1:18PM EDT | 105.00 | 29.30 | 27.90 | 29.00 | +7.85 | +36.60% | 72 | 3,948 | 91.06% |
| DIS240119C00110000 | 2022-08-11 2:11PM EDT | 110.00 | 25.60 | 25.30 | 25.80 | +6.35 | +32.99% | 59 | 1,982 | 86.85% |
| DIS240119C00115000 | 2022-08-11 2:13PM EDT | 115.00 | 22.50 | 22.30 | 22.80 | +6.07 | +36.94% | 113 | 1,635 | 82.22% |
| DIS240119C00120000 | 2022-08-11 2:16PM EDT | 120.00 | 20.00 | 19.70 | 20.35 | +5.70 | +39.86% | 204 | 3,111 | 78.76% |
| DIS240119C00125000 | 2022-08-11 2:10PM EDT | 125.00 | 17.50 | 17.25 | 18.20 | +4.65 | +36.19% | 213 | 5,186 | 75.70% |
| DIS240119C00130000 | 2022-08-11 2:03PM EDT | 130.00 | 15.95 | 15.10 | 15.85 | +5.15 | +47.69% | 146 | 4,814 | 72.53% |
| DIS240119C00135000 | 2022-08-11 2:00PM EDT | 135.00 | 13.40 | 13.15 | 13.85 | +3.95 | +41.80% | 30 | 1,338 | 69.84% |
| DIS240119C00140000 | 2022-08-11 2:00PM EDT | 140.00 | 11.50 | 11.35 | 12.25 | +3.45 | +42.86% | 162 | 3,430 | 67.65% |
| DIS240119C00145000 | 2022-08-11 1:13PM EDT | 145.00 | 10.70 | 9.80 | 10.65 | +3.52 | +49.03% | 133 | 10,463 | 65.51% |
| DIS240119C00150000 | 2022-08-11 2:34PM EDT | 150.00 | 8.75 | 8.50 | 9.15 | +2.75 | +45.83% | 209 | 8,570 | 63.57% |
| DIS240119C00155000 | 2022-08-11 2:35PM EDT | 155.00 | 7.50 | 7.25 | 7.85 | +2.50 | +50.00% | 94 | 10,713 | 61.69% |
| DIS240119C00160000 | 2022-08-11 2:12PM EDT | 160.00 | 6.40 | 6.25 | 6.80 | +2.10 | +48.84% | 101 | 5,671 | 60.32% |
| DIS240119C00165000 | 2022-08-11 12:32PM EDT | 165.00 | 5.55 | 5.35 | 5.95 | +1.95 | +54.17% | 17 | 2,871 | 59.15% |
| DIS240119C00170000 | 2022-08-11 2:03PM EDT | 170.00 | 4.90 | 4.65 | 5.10 | +1.84 | +60.13% | 54 | 3,128 | 58.06% |
| DIS240119C00175000 | 2022-08-11 12:20PM EDT | 175.00 | 4.00 | 3.90 | 4.35 | +1.37 | +52.09% | 40 | 1,541 | 56.75% |
| DIS240119C00180000 | 2022-08-11 2:12PM EDT | 180.00 | 3.65 | 3.30 | 3.80 | +1.40 | +62.22% | 24 | 3,074 | 55.88% |
| DIS240119C00185000 | 2022-08-11 12:33PM EDT | 185.00 | 2.90 | 2.83 | 3.10 | +0.94 | +47.96% | 20 | 1,012 | 54.66% |
| DIS240119C00190000 | 2022-08-11 2:11PM EDT | 190.00 | 2.57 | 2.43 | 2.72 | +0.90 | +53.89% | 82 | 1,374 | 54.11% |
| DIS240119C00195000 | 2022-08-11 11:36AM EDT | 195.00 | 2.25 | 2.11 | 2.51 | +0.76 | +51.01% | 13 | 436 | 54.03% |
| DIS240119C00200000 | 2022-08-11 2:37PM EDT | 200.00 | 1.88 | 1.76 | 1.98 | +0.62 | +49.21% | 281 | 6,382 | 52.70% |
| DIS240119C00210000 | 2022-08-11 1:30PM EDT | 210.00 | 1.47 | 1.27 | 1.76 | +0.41 | +38.68% | 7 | 728 | 52.71% |
| DIS240119C00220000 | 2022-08-11 1:32PM EDT | 220.00 | 1.20 | 0.92 | 1.25 | +0.34 | +39.53% | 44 | 1,596 | 51.47% |
| DIS240119C00230000 | 2022-08-11 11:47AM EDT | 230.00 | 0.83 | 0.85 | 1.13 | +0.13 | +18.57% | 6 | 1,061 | 52.62% |
| DIS240119C00240000 | 2022-08-11 9:30AM EDT | 240.00 | 1.03 | 0.49 | 0.95 | +0.53 | +106.00% | 2 | 515 | 51.64% |
| DIS240119C00250000 | 2022-08-11 2:17PM EDT | 250.00 | 0.73 | 0.42 | 0.84 | +0.33 | +82.50% | 165 | 1,326 | 52.25% |
| DIS240119C00260000 | 2022-08-11 9:44AM EDT | 260.00 | 0.59 | 0.40 | 0.75 | +0.21 | +55.26% | 5 | 1,053 | 53.15% |
| DIS240119C00270000 | 2022-08-11 12:59PM EDT | 270.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 318 | 3,208 | 52.76% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00050000 | 2022-08-11 1:41PM EDT | 50.00 | 1.05 | 1.02 | 1.07 | -0.33 | -23.91% | 13 | 500 | 50.27% |
| DIS240119P00055000 | 2022-08-11 1:18PM EDT | 55.00 | 1.41 | 1.15 | 1.44 | -0.57 | -28.79% | 10 | 863 | 47.60% |
| DIS240119P00060000 | 2022-08-11 1:27PM EDT | 60.00 | 1.75 | 1.61 | 2.06 | -0.75 | -30.00% | 31 | 286 | 46.18% |
| DIS240119P00065000 | 2022-08-11 1:26PM EDT | 65.00 | 2.25 | 2.10 | 2.48 | -1.05 | -31.82% | 26 | 536 | 42.70% |
| DIS240119P00070000 | 2022-08-11 2:03PM EDT | 70.00 | 2.80 | 2.73 | 2.85 | -1.00 | -26.32% | 53 | 1,417 | 38.72% |
| DIS240119P00075000 | 2022-08-11 1:14PM EDT | 75.00 | 3.45 | 3.35 | 3.50 | -1.35 | -28.12% | 5 | 6,427 | 35.84% |
| DIS240119P00080000 | 2022-08-11 1:17PM EDT | 80.00 | 4.15 | 4.05 | 4.35 | -1.82 | -30.49% | 462 | 3,505 | 33.28% |
| DIS240119P00085000 | 2022-08-11 12:24PM EDT | 85.00 | 5.10 | 4.95 | 5.25 | -1.90 | -27.14% | 32 | 2,552 | 30.29% |
| DIS240119P00090000 | 2022-08-11 11:44AM EDT | 90.00 | 6.05 | 5.95 | 6.30 | -2.65 | -30.46% | 44 | 8,583 | 27.15% |
| DIS240119P00095000 | 2022-08-11 1:39PM EDT | 95.00 | 7.27 | 7.15 | 7.55 | -3.16 | -30.30% | 6 | 5,185 | 23.82% |
| DIS240119P00100000 | 2022-08-11 1:43PM EDT | 100.00 | 8.65 | 8.55 | 8.85 | -3.45 | -28.51% | 670 | 8,444 | 19.53% |
| DIS240119P00105000 | 2022-08-11 12:36PM EDT | 105.00 | 10.15 | 10.15 | 10.65 | -3.97 | -28.12% | 25 | 5,672 | 14.73% |
| DIS240119P00110000 | 2022-08-11 10:30AM EDT | 110.00 | 12.05 | 11.90 | 12.40 | -4.75 | -28.27% | 66 | 4,576 | 0.00% |
| DIS240119P00115000 | 2022-08-11 11:43AM EDT | 115.00 | 14.00 | 13.95 | 14.50 | -5.05 | -26.51% | 14 | 2,613 | 0.00% |
| DIS240119P00120000 | 2022-08-11 2:08PM EDT | 120.00 | 16.30 | 16.25 | 16.80 | -5.56 | -25.43% | 80 | 2,629 | 0.00% |
| DIS240119P00125000 | 2022-08-11 12:05PM EDT | 125.00 | 18.65 | 18.60 | 19.30 | -6.40 | -25.55% | 5 | 4,291 | 0.00% |
| DIS240119P00130000 | 2022-08-11 10:47AM EDT | 130.00 | 21.00 | 21.35 | 22.05 | -7.30 | -25.80% | 18 | 9,040 | 0.00% |
| DIS240119P00135000 | 2022-08-11 11:51AM EDT | 135.00 | 24.36 | 24.40 | 25.05 | -10.81 | -30.74% | 11 | 5,934 | 0.00% |
| DIS240119P00140000 | 2022-08-11 1:49PM EDT | 140.00 | 27.65 | 27.50 | 28.30 | -8.85 | -24.25% | 157 | 6,356 | 0.00% |
| DIS240119P00145000 | 2022-08-11 12:31PM EDT | 145.00 | 31.10 | 31.05 | 31.75 | -17.74 | -36.32% | 146 | 2,697 | 0.00% |
| DIS240119P00150000 | 2022-08-11 10:18AM EDT | 150.00 | 33.13 | 34.90 | 35.45 | -10.59 | -24.22% | 3 | 4,636 | 0.00% |
| DIS240119P00155000 | 2022-08-10 3:21PM EDT | 155.00 | 44.50 | 38.80 | 39.55 | -4.50 | -9.18% | 24 | 1,440 | 0.00% |
| DIS240119P00160000 | 2022-08-11 9:58AM EDT | 160.00 | 41.55 | 42.90 | 44.05 | -13.10 | -23.97% | 2 | 2,462 | 0.00% |
| DIS240119P00165000 | 2022-08-09 3:58PM EDT | 165.00 | 57.32 | 47.25 | 48.25 | 0.00 | - | 4 | 4 | 0.00% |
| DIS240119P00170000 | 2022-08-09 9:55AM EDT | 170.00 | 62.59 | 51.75 | 52.90 | 0.00 | - | 4 | 6 | 0.00% |
| DIS240119P00175000 | 2022-08-08 2:26PM EDT | 175.00 | 65.63 | 56.35 | 57.65 | 0.00 | - | 6 | 2 | 0.00% |
| DIS240119P00180000 | 2022-08-11 10:24AM EDT | 180.00 | 58.70 | 61.40 | 62.25 | -11.78 | -16.71% | 140 | 2 | 0.00% |
| DIS240119P00185000 | 2021-12-22 4:03PM EDT | 185.00 | 44.17 | 40.20 | 42.75 | 0.00 | - | 2 | 59 | 0.00% |
| DIS240119P00190000 | 2021-12-02 12:22PM EDT | 190.00 | 53.55 | 44.80 | 46.95 | 0.00 | - | 11 | 51 | 0.00% |
| DIS240119P00195000 | 2022-07-19 10:04AM EDT | 195.00 | 97.00 | 75.90 | 77.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00200000 | 2022-08-10 3:54PM EDT | 200.00 | 87.75 | 80.80 | 82.20 | -4.15 | -4.52% | 149 | 64 | 0.00% |
| DIS240119P00210000 | 2022-07-20 11:55AM EDT | 210.00 | 105.88 | 90.55 | 92.40 | 0.00 | - | 3 | 1 | 0.00% |
| DIS240119P00220000 | 2022-08-10 9:38AM EDT | 220.00 | 109.21 | 100.45 | 102.40 | +109.21 | - | 1 | 0 | 0.00% |
| DIS240119P00230000 | 2022-08-09 10:37AM EDT | 230.00 | 122.53 | 110.30 | 112.35 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240119P00240000 | 2022-01-04 10:47AM EDT | 240.00 | 83.40 | 85.90 | 89.30 | 0.00 | - | 10 | 43 | 0.00% |
| DIS240119P00260000 | 2022-07-28 10:00AM EDT | 260.00 | 156.85 | 140.35 | 142.40 | 0.00 | - | 1 | 621 | 0.00% |
| DIS240119P00270000 | 2022-07-28 1:35PM EDT | 270.00 | 165.29 | 149.90 | 152.80 | 0.00 | - | 3 | 827 | 0.00% |
© 2023 Yahoo. All rights reserved.
