DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00045000 | 2023-06-05 2:40PM EDT | 45.00 | 49.00 | 50.00 | 52.45 | 0.00 | - | 2 | 101 | 58.75% |
| DIS250117C00050000 | 2023-06-06 9:46AM EDT | 50.00 | 46.98 | 46.40 | 48.10 | +1.33 | +2.91% | 1 | 351 | 56.56% |
| DIS250117C00055000 | 2023-06-05 3:57PM EDT | 55.00 | 41.75 | 41.80 | 43.80 | 0.00 | - | 1 | 50 | 52.15% |
| DIS250117C00060000 | 2023-06-05 2:34PM EDT | 60.00 | 36.20 | 37.90 | 39.70 | 0.00 | - | 3 | 97 | 52.61% |
| DIS250117C00065000 | 2023-06-05 10:30AM EDT | 65.00 | 32.85 | 34.00 | 35.75 | 0.00 | - | 2 | 340 | 49.61% |
| DIS250117C00070000 | 2023-06-05 3:06PM EDT | 70.00 | 30.50 | 30.25 | 32.05 | 0.00 | - | 3 | 719 | 47.19% |
| DIS250117C00075000 | 2023-06-06 9:58AM EDT | 75.00 | 27.70 | 27.30 | 28.55 | +0.83 | +3.09% | 1 | 732 | 45.07% |
| DIS250117C00080000 | 2023-06-05 2:56PM EDT | 80.00 | 23.15 | 23.40 | 25.00 | -0.65 | -2.73% | 5 | 947 | 42.55% |
| DIS250117C00085000 | 2023-06-06 9:44AM EDT | 85.00 | 21.00 | 20.30 | 22.05 | +1.05 | +5.26% | 1 | 1,020 | 41.18% |
| DIS250117C00090000 | 2023-06-06 9:59AM EDT | 90.00 | 18.60 | 18.20 | 18.45 | +0.92 | +5.20% | 75 | 1,941 | 37.99% |
| DIS250117C00095000 | 2023-06-06 9:33AM EDT | 95.00 | 14.90 | 15.60 | 16.25 | -0.52 | -3.37% | 1 | 1,815 | 37.57% |
| DIS250117C00100000 | 2023-06-06 10:02AM EDT | 100.00 | 13.45 | 12.95 | 13.75 | +0.60 | +4.67% | 28 | 4,577 | 36.07% |
| DIS250117C00105000 | 2023-06-06 9:47AM EDT | 105.00 | 11.49 | 11.25 | 11.70 | +0.64 | +5.90% | 2 | 589 | 35.12% |
| DIS250117C00110000 | 2023-06-06 9:48AM EDT | 110.00 | 9.60 | 9.35 | 9.80 | +0.60 | +6.67% | 1 | 2,036 | 34.08% |
| DIS250117C00115000 | 2023-06-05 2:48PM EDT | 115.00 | 7.39 | 7.70 | 8.10 | 0.00 | - | 7 | 920 | 33.06% |
| DIS250117C00120000 | 2023-06-05 2:34PM EDT | 120.00 | 5.70 | 5.75 | 6.80 | 0.00 | - | 28 | 1,281 | 32.53% |
| DIS250117C00125000 | 2023-06-06 9:45AM EDT | 125.00 | 5.40 | 4.80 | 5.65 | +0.29 | +5.68% | 5 | 3,605 | 31.97% |
| DIS250117C00130000 | 2023-06-02 3:32PM EDT | 130.00 | 4.25 | 4.15 | 4.55 | 0.00 | - | 96 | 3,317 | 31.15% |
| DIS250117C00135000 | 2023-06-02 1:54PM EDT | 135.00 | 3.43 | 3.00 | 4.15 | 0.00 | - | 26 | 2,238 | 31.89% |
| DIS250117C00140000 | 2023-06-05 2:57PM EDT | 140.00 | 2.95 | 2.41 | 3.45 | 0.00 | - | 1 | 2,683 | 31.54% |
| DIS250117C00145000 | 2023-06-05 11:33AM EDT | 145.00 | 2.25 | 2.25 | 2.85 | 0.00 | - | 3 | 281 | 31.19% |
| DIS250117C00150000 | 2023-06-05 2:55PM EDT | 150.00 | 2.00 | 1.54 | 0.00 | 0.00 | - | 37 | 929 | 6.25% |
| DIS250117C00155000 | 2023-06-05 2:08PM EDT | 155.00 | 1.58 | 1.21 | 1.77 | 0.00 | - | 11 | 303 | 29.92% |
| DIS250117C00160000 | 2023-06-06 10:08AM EDT | 160.00 | 1.40 | 1.10 | 1.72 | +0.15 | +12.00% | 1 | 355 | 30.95% |
| DIS250117C00165000 | 2023-06-05 11:02AM EDT | 165.00 | 0.98 | 0.74 | 1.19 | 0.00 | - | 8 | 241 | 29.52% |
| DIS250117C00170000 | 2023-06-06 9:31AM EDT | 170.00 | 0.90 | 0.78 | 1.07 | -0.29 | -24.37% | 5 | 607 | 29.93% |
| DIS250117C00175000 | 2023-06-05 3:01PM EDT | 175.00 | 0.85 | 0.71 | 0.85 | 0.00 | - | 63 | 5,638 | 29.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00045000 | 2023-06-06 9:56AM EDT | 45.00 | 0.82 | 0.74 | 0.87 | -0.03 | -3.53% | 5 | 1,123 | 37.35% |
| DIS250117P00050000 | 2023-06-02 1:55PM EDT | 50.00 | 1.35 | 0.97 | 1.52 | 0.00 | - | 1 | 698 | 37.54% |
| DIS250117P00055000 | 2023-06-05 3:22PM EDT | 55.00 | 1.79 | 1.50 | 2.02 | 0.00 | - | 3 | 255 | 35.57% |
| DIS250117P00060000 | 2023-06-02 10:57AM EDT | 60.00 | 2.65 | 2.00 | 2.66 | 0.00 | - | 2 | 895 | 33.83% |
| DIS250117P00065000 | 2023-06-05 3:20PM EDT | 65.00 | 3.06 | 2.64 | 3.45 | 0.00 | - | 2 | 1,033 | 32.20% |
| DIS250117P00070000 | 2023-06-05 10:02AM EDT | 70.00 | 4.25 | 3.50 | 4.45 | 0.00 | - | 50 | 1,586 | 30.76% |
| DIS250117P00075000 | 2023-06-05 2:52PM EDT | 75.00 | 5.40 | 5.00 | 5.35 | 0.00 | - | 23 | 3,138 | 28.53% |
| DIS250117P00080000 | 2023-06-05 1:38PM EDT | 80.00 | 7.16 | 6.30 | 6.70 | 0.00 | - | 2 | 2,608 | 27.09% |
| DIS250117P00085000 | 2023-06-05 1:26PM EDT | 85.00 | 8.65 | 7.80 | 8.35 | 0.00 | - | 16 | 7,079 | 25.79% |
| DIS250117P00090000 | 2023-06-05 3:38PM EDT | 90.00 | 10.45 | 9.85 | 10.30 | 0.00 | - | 235 | 7,432 | 24.54% |
| DIS250117P00095000 | 2023-06-06 9:33AM EDT | 95.00 | 12.80 | 12.20 | 12.55 | -0.35 | -2.66% | 1 | 2,314 | 23.28% |
| DIS250117P00100000 | 2023-06-05 11:01AM EDT | 100.00 | 15.75 | 14.65 | 15.05 | 0.00 | - | 1 | 4,100 | 21.84% |
| DIS250117P00105000 | 2023-06-05 2:55PM EDT | 105.00 | 18.16 | 17.40 | 17.90 | 0.00 | - | 3 | 1,356 | 20.36% |
| DIS250117P00110000 | 2023-06-05 3:20PM EDT | 110.00 | 21.66 | 20.65 | 21.15 | 0.00 | - | 2 | 3,217 | 18.89% |
| DIS250117P00115000 | 2023-06-01 10:08AM EDT | 115.00 | 28.64 | 24.25 | 24.75 | 0.00 | - | 5 | 1,422 | 17.21% |
| DIS250117P00120000 | 2023-06-02 10:01AM EDT | 120.00 | 30.73 | 28.20 | 29.05 | 0.00 | - | 1 | 1,019 | 16.63% |
| DIS250117P00125000 | 2023-06-02 1:45PM EDT | 125.00 | 34.10 | 32.75 | 33.55 | 0.00 | - | 54 | 1,385 | 15.91% |
| DIS250117P00130000 | 2023-06-05 10:52AM EDT | 130.00 | 39.50 | 37.60 | 38.95 | 0.00 | - | 2 | 1,636 | 19.53% |
| DIS250117P00135000 | 2023-06-06 10:04AM EDT | 135.00 | 42.80 | 42.05 | 43.80 | -0.35 | -0.81% | 3 | 21 | 20.27% |
| DIS250117P00140000 | 2023-06-05 3:57PM EDT | 140.00 | 49.15 | 47.00 | 48.45 | 0.00 | - | 1 | 6 | 19.46% |
| DIS250117P00145000 | 2023-06-02 12:38PM EDT | 145.00 | 54.15 | 52.40 | 53.55 | 0.00 | - | 2 | 51 | 21.42% |
| DIS250117P00150000 | 2023-02-09 11:40AM EDT | 150.00 | 37.60 | 55.15 | 57.85 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117P00155000 | 2023-05-19 9:58AM EDT | 155.00 | 62.79 | 61.55 | 63.90 | 0.00 | - | 8 | 0 | 26.04% |
| DIS250117P00160000 | 2023-02-10 10:32AM EDT | 160.00 | 50.60 | 64.85 | 68.25 | 0.00 | - | 1 | 0 | 22.19% |
| DIS250117P00165000 | 2023-02-13 10:35AM EDT | 165.00 | 57.55 | 71.10 | 74.60 | 0.00 | - | 1 | 0 | 31.93% |
| DIS250117P00170000 | 2023-03-07 1:11PM EDT | 170.00 | 70.45 | 68.25 | 71.95 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117P00175000 | 2023-05-15 11:22AM EDT | 175.00 | 82.95 | 81.15 | 83.90 | 0.00 | - | 2 | 2 | 30.40% |
© 2023 Yahoo. All rights reserved.