UK Markets open in 5 hrs 25 mins
NIKKEI 225
26,097.36 -324.69 (-1.23%) HANG SENG
17,165.87 0.00 (0.00%) CRUDE OIL
81.32 +0.09 (+0.11%) GOLD FUTURES
1,671.40 +2.80 (+0.17%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,438.93 -124.98 (-0.71%)
The Walt Disney Company (DIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00100000 | 2022-08-11 9:43AM EDT | 2022-09-30 | 23.45 | 19.35 | 19.75 | +23.45 | - | 1 | - | 1,021.00% |
| DIS221021C00100000 | 2022-08-11 2:35PM EDT | 2022-10-21 | 20.16 | 20.05 | 20.20 | +7.76 | +62.58% | 130 | 1,556 | 223.85% |
| DIS221118C00100000 | 2022-08-11 2:09PM EDT | 2022-11-18 | 21.14 | 21.20 | 21.45 | +7.38 | +53.63% | 128 | 2,138 | 157.07% |
| DIS221216C00100000 | 2022-08-11 1:53PM EDT | 2022-12-16 | 22.36 | 22.00 | 22.45 | +7.76 | +53.15% | 21 | 426 | 130.92% |
| DIS230120C00100000 | 2022-08-11 2:12PM EDT | 2023-01-20 | 23.00 | 22.90 | 23.30 | +7.27 | +46.22% | 329 | 4,325 | 112.96% |
| DIS230217C00100000 | 2022-08-11 1:25PM EDT | 2023-02-17 | 24.55 | 23.90 | 24.35 | +7.65 | +45.27% | 4 | 11 | 105.54% |
| DIS230317C00100000 | 2022-08-11 12:57PM EDT | 2023-03-17 | 25.15 | 24.65 | 25.15 | +8.00 | +46.65% | 62 | 79 | 99.46% |
| DIS230616C00100000 | 2022-08-11 12:41PM EDT | 2023-06-16 | 27.68 | 26.85 | 27.50 | +7.78 | +39.10% | 79 | 1,886 | 87.48% |
| DIS240119C00100000 | 2022-08-11 2:14PM EDT | 2024-01-19 | 31.50 | 31.05 | 32.20 | +7.01 | +28.62% | 188 | 3,990 | 75.29% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00100000 | 2022-08-11 2:02PM EDT | 2022-09-30 | 0.69 | 0.65 | 0.70 | +0.69 | - | 2 | - | 0.00% |
| DIS221021P00100000 | 2022-08-11 2:01PM EDT | 2022-10-21 | 1.08 | 1.08 | 1.12 | -2.67 | -71.20% | 651 | 4,017 | 0.00% |
| DIS221118P00100000 | 2022-08-11 2:37PM EDT | 2022-11-18 | 2.04 | 2.01 | 2.07 | -2.96 | -59.20% | 734 | 3,185 | 0.00% |
| DIS221216P00100000 | 2022-08-11 1:12PM EDT | 2022-12-16 | 2.61 | 2.62 | 2.75 | -3.16 | -54.77% | 1,365 | 839 | 5.49% |
| DIS230120P00100000 | 2022-08-11 2:14PM EDT | 2023-01-20 | 3.25 | 3.15 | 3.35 | -3.15 | -49.22% | 678 | 18,077 | 8.20% |
| DIS230217P00100000 | 2022-08-11 2:03PM EDT | 2023-02-17 | 4.10 | 3.95 | 4.15 | -2.65 | -39.26% | 102 | 52 | 10.98% |
| DIS230317P00100000 | 2022-08-11 2:10PM EDT | 2023-03-17 | 4.59 | 4.40 | 4.70 | -3.21 | -41.15% | 6 | 747 | 12.21% |
| DIS230616P00100000 | 2022-08-11 11:11AM EDT | 2023-06-16 | 5.95 | 5.75 | 6.00 | -3.25 | -35.33% | 183 | 5,790 | 13.90% |
| DIS240119P00100000 | 2022-08-11 1:43PM EDT | 2024-01-19 | 8.65 | 8.55 | 8.85 | -3.45 | -28.51% | 670 | 8,444 | 16.72% |
© 2022 Yahoo. All rights reserved.
