The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Strike:115.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203C00115000 | 2023-02-03 9:36AM EST | 2023-02-03 | 0.03 | 0.03 | 0.04 | -0.31 | -91.18% | 429 | 1,842 | 30.27% |
| DIS230210C00115000 | 2023-02-03 9:37AM EST | 2023-02-10 | 2.04 | 2.03 | 2.08 | -0.84 | -29.17% | 134 | 2,788 | 49.76% |
| DIS230217C00115000 | 2023-02-03 9:38AM EST | 2023-02-17 | 2.55 | 2.47 | 2.52 | -0.80 | -23.88% | 46 | 14,328 | 41.38% |
| DIS230224C00115000 | 2023-02-03 9:31AM EST | 2023-02-24 | 2.86 | 2.82 | 2.89 | -0.34 | -10.63% | 6 | 407 | 37.65% |
| DIS230303C00115000 | 2023-02-03 9:33AM EST | 2023-03-03 | 3.15 | 3.15 | 3.25 | -0.65 | -17.11% | 5 | 371 | 35.72% |
| DIS230310C00115000 | 2023-02-02 3:04PM EST | 2023-03-10 | 3.77 | 3.45 | 3.55 | 0.00 | - | 23 | 83 | 34.23% |
| DIS230317C00115000 | 2023-02-03 9:37AM EST | 2023-03-17 | 3.85 | 3.70 | 3.80 | -0.87 | -18.43% | 56 | 11,232 | 32.97% |
| DIS230421C00115000 | 2023-02-03 9:35AM EST | 2023-04-21 | 5.03 | 5.10 | 5.20 | -1.12 | -18.21% | 28 | 6,239 | 31.31% |
| DIS230616C00115000 | 2023-02-03 9:34AM EST | 2023-06-16 | 7.55 | 7.65 | 7.80 | -1.00 | -11.70% | 4 | 6,910 | 33.51% |
| DIS230721C00115000 | 2023-02-02 3:42PM EST | 2023-07-21 | 9.45 | 8.45 | 8.60 | 0.00 | - | 58 | 508 | 32.47% |
| DIS230915C00115000 | 2023-02-02 3:59PM EST | 2023-09-15 | 11.50 | 10.40 | 10.60 | 0.00 | - | 33 | 904 | 33.83% |
| DIS240119C00115000 | 2023-02-03 9:32AM EST | 2024-01-19 | 13.90 | 13.35 | 14.20 | -1.09 | -7.27% | 10 | 2,788 | 35.31% |
| DIS240621C00115000 | 2023-02-02 3:50PM EST | 2024-06-21 | 18.63 | 17.10 | 17.90 | 0.00 | - | 13 | 26 | 36.53% |
| DIS250117C00115000 | 2023-02-02 3:50PM EST | 2025-01-17 | 22.25 | 20.65 | 21.75 | 0.00 | - | 4 | 690 | 36.95% |
| DIS250620C00115000 | 2023-02-02 1:16PM EST | 2025-06-20 | 24.56 | 23.15 | 24.45 | 0.00 | - | 3 | 1,660 | 37.53% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203P00115000 | 2023-02-03 9:36AM EST | 2023-02-03 | 3.50 | 3.50 | 3.70 | +0.60 | +20.69% | 1 | 101 | 75.00% |
| DIS230210P00115000 | 2023-02-02 3:10PM EST | 2023-02-10 | 5.50 | 5.50 | 5.60 | +0.35 | +6.80% | 3 | 1,292 | 58.55% |
| DIS230217P00115000 | 2023-02-03 9:34AM EST | 2023-02-17 | 5.95 | 5.85 | 5.95 | +0.52 | +9.58% | 36 | 1,169 | 47.29% |
| DIS230224P00115000 | 2023-02-02 2:41PM EST | 2023-02-24 | 5.70 | 6.05 | 6.20 | 0.00 | - | 7 | 8 | 41.38% |
| DIS230303P00115000 | 2023-02-02 2:23PM EST | 2023-03-03 | 5.70 | 6.25 | 6.40 | 0.00 | - | 10 | 13 | 37.66% |
| DIS230317P00115000 | 2023-02-03 9:30AM EST | 2023-03-17 | 7.02 | 6.60 | 6.95 | +0.82 | +13.23% | 22 | 477 | 34.57% |
| DIS230421P00115000 | 2023-02-03 9:35AM EST | 2023-04-21 | 7.85 | 7.65 | 7.75 | +0.58 | +7.98% | 1 | 838 | 29.58% |
| DIS230616P00115000 | 2023-02-02 3:56PM EST | 2023-06-16 | 8.50 | 9.35 | 9.45 | 0.00 | - | 400 | 4,834 | 28.87% |
| DIS230721P00115000 | 2023-02-02 3:50PM EST | 2023-07-21 | 9.25 | 9.90 | 10.00 | 0.00 | - | 104 | 1,214 | 27.52% |
| DIS230915P00115000 | 2023-02-02 3:53PM EST | 2023-09-15 | 10.30 | 11.05 | 11.20 | 0.00 | - | 15 | 1,940 | 27.27% |
| DIS240119P00115000 | 2023-02-02 2:12PM EST | 2024-01-19 | 12.39 | 12.70 | 13.50 | 0.00 | - | 427 | 2,873 | 27.09% |
| DIS240621P00115000 | 2023-02-02 11:24AM EST | 2024-06-21 | 14.35 | 14.55 | 15.35 | 0.00 | - | 80 | 125 | 26.11% |
| DIS250117P00115000 | 2023-02-02 3:00PM EST | 2025-01-17 | 16.60 | 16.45 | 17.20 | 0.00 | - | 35 | 499 | 24.92% |
| DIS250620P00115000 | 2023-02-02 11:28AM EST | 2025-06-20 | 17.60 | 17.50 | 18.40 | 0.00 | - | 19 | 20 | 24.35% |
© 2023 Yahoo. All rights reserved.
