DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 71 | 81 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 62 | 64 |
| 21.03 | +2.19 | +11.62% | 1 | 15 | 70.00 | 0.01 | -0.01 | -50.00% | 10 | 398 |
| 15.83 | +1.63 | +11.48% | 21 | 33 | 75.00 | 0.02 | -0.01 | -33.33% | 4 | 325 |
| - | - | - | - | - | 77.00 | 0.01 | -0.02 | -66.67% | 14 | 38 |
| - | - | - | - | - | 78.00 | 0.01 | -0.02 | -66.67% | 9 | 132 |
| - | - | - | - | - | 79.00 | 0.01 | -0.02 | -66.67% | 39 | 167 |
| 10.95 | +2.00 | +22.35% | 11 | 303 | 80.00 | 0.01 | -0.04 | -80.00% | 297 | 2,241 |
| 9.85 | +1.85 | +23.13% | 3 | 12 | 81.00 | 0.02 | -0.04 | -66.67% | 271 | 648 |
| 8.90 | +3.27 | +58.08% | 22 | 17 | 82.00 | 0.03 | -0.05 | -62.50% | 104 | 536 |
| 7.82 | +1.72 | +28.20% | 2 | 8 | 83.00 | 0.04 | -0.08 | -66.67% | 5,185 | 1,878 |
| 6.94 | +2.10 | +43.39% | 51 | 120 | 84.00 | 0.05 | -0.14 | -73.68% | 263 | 1,191 |
| 5.97 | +2.02 | +51.14% | 33 | 118 | 85.00 | 0.06 | -0.20 | -76.92% | 2,172 | 5,674 |
| 4.99 | +1.94 | +63.61% | 82 | 205 | 86.00 | 0.10 | -0.31 | -75.61% | 432 | 2,638 |
| 4.04 | +1.75 | +76.42% | 121 | 518 | 87.00 | 0.17 | -0.44 | -72.13% | 618 | 3,242 |
| 3.10 | +1.48 | +91.36% | 1,078 | 1,660 | 88.00 | 0.27 | -0.67 | -71.28% | 1,289 | 2,426 |
| 2.29 | +1.18 | +106.31% | 930 | 1,088 | 89.00 | 0.45 | -0.98 | -68.53% | 3,092 | 934 |
| 1.59 | +0.89 | +127.14% | 3,700 | 3,198 | 90.00 | 0.72 | -1.33 | -64.88% | 7,062 | 1,444 |
| 1.03 | +0.58 | +128.89% | 4,452 | 1,265 | 91.00 | 1.16 | -1.61 | -58.12% | 1,305 | 356 |
| 0.63 | +0.33 | +110.00% | 6,031 | 1,933 | 92.00 | 1.79 | -1.91 | -51.62% | 298 | 428 |
| 0.38 | +0.17 | +80.95% | 5,724 | 8,755 | 93.00 | 2.52 | -2.08 | -45.22% | 160 | 295 |
| 0.24 | +0.10 | +71.43% | 3,588 | 1,708 | 94.00 | 3.37 | -2.13 | -38.73% | 117 | 159 |
| 0.17 | +0.05 | +41.67% | 3,814 | 1,852 | 95.00 | 4.15 | -2.30 | -35.66% | 4 | 737 |
| 0.12 | +0.04 | +50.00% | 520 | 928 | 96.00 | 5.80 | -1.68 | -22.46% | 1 | 131 |
| 0.09 | +0.03 | +50.00% | 383 | 804 | 97.00 | 6.19 | -2.36 | -27.60% | 30 | 6 |
| 0.08 | +0.02 | +33.33% | 229 | 417 | 98.00 | 6.90 | -2.28 | -24.84% | 13 | 4 |
| 0.06 | +0.01 | +20.00% | 83 | 461 | 99.00 | 7.95 | -3.67 | -31.58% | 1 | 11 |
| 0.04 | +0.01 | +33.33% | 514 | 1,304 | 100.00 | 9.46 | -1.69 | -15.16% | 1 | 4 |
| 0.04 | +0.01 | +33.33% | 36 | 657 | 101.00 | 13.74 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 18 | 659 | 102.00 | 13.65 | 0.00 | - | 55 | 0 |
| 0.03 | 0.00 | - | 44 | 173 | 103.00 | 12.00 | -3.04 | -20.21% | 1 | 2 |
| 0.02 | +0.01 | +100.00% | 6 | 259 | 104.00 | 12.90 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 205 | 251 | 105.00 | 14.20 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 156 | 122 | 106.00 | 12.90 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 21 | 80 | 107.00 | 16.76 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 104 | 240 | 108.00 | 20.15 | 0.00 | - | 19 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 135 | 109.00 | 7.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 186 | 110.00 | 17.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 43 | 111.00 | 9.10 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 52 | 112.00 | 10.65 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 11 | 113.00 | 12.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 43 | 114.00 | 13.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 65 | 115.00 | 23.90 | +1.22 | +5.38% | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 15 | 89 | 120.00 | 24.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 25 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 15 | 130.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 140.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.