DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00115000 | 2023-05-31 10:53AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 66.41% |
| DIS230616C00115000 | 2023-06-02 3:21PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 226 | 14,609 | 50.00% |
| DIS230623C00115000 | 2023-06-02 3:07PM EDT | 2023-06-23 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 3 | 115 | 44.34% |
| DIS230630C00115000 | 2023-06-02 2:49PM EDT | 2023-06-30 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 1 | 4 | 40.33% |
| DIS230721C00115000 | 2023-06-02 3:13PM EDT | 2023-07-21 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 469 | 4,594 | 32.13% |
| DIS230818C00115000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 0.23 | 0.23 | 0.24 | +0.05 | +27.78% | 269 | 1,199 | 29.83% |
| DIS230915C00115000 | 2023-06-02 3:18PM EDT | 2023-09-15 | 0.42 | 0.38 | 0.42 | +0.10 | +31.25% | 166 | 7,523 | 28.66% |
| DIS231020C00115000 | 2023-06-02 2:54PM EDT | 2023-10-20 | 0.71 | 0.67 | 0.69 | +0.16 | +29.09% | 29 | 4,643 | 27.88% |
| DIS240119C00115000 | 2023-06-02 3:47PM EDT | 2024-01-19 | 1.84 | 1.77 | 1.87 | +0.28 | +17.95% | 113 | 4,759 | 29.04% |
| DIS240621C00115000 | 2023-06-02 12:05PM EDT | 2024-06-21 | 4.35 | 4.05 | 4.45 | +0.55 | +14.47% | 30 | 1,173 | 31.51% |
| DIS250117C00115000 | 2023-06-02 11:57AM EDT | 2025-01-17 | 7.27 | 6.95 | 7.70 | +0.52 | +7.70% | 2 | 914 | 33.14% |
| DIS250620C00115000 | 2023-06-02 3:15PM EDT | 2025-06-20 | 9.99 | 9.65 | 10.00 | +1.14 | +12.88% | 23 | 2,060 | 34.16% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00115000 | 2023-05-11 2:52PM EDT | 2023-06-09 | 23.90 | 24.05 | 24.40 | +1.22 | +5.38% | 1 | 0 | 92.97% |
| DIS230616P00115000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 24.15 | 24.15 | 24.35 | -2.30 | -8.70% | 670 | 130 | 61.91% |
| DIS230623P00115000 | 2023-05-12 9:32AM EDT | 2023-06-23 | 23.00 | 24.00 | 24.55 | 0.00 | - | 4 | 0 | 60.55% |
| DIS230630P00115000 | 2023-05-11 12:24PM EDT | 2023-06-30 | 21.85 | 24.05 | 24.45 | 0.00 | - | - | 0 | 48.73% |
| DIS230721P00115000 | 2023-06-02 9:39AM EDT | 2023-07-21 | 25.05 | 24.10 | 24.40 | -2.50 | -9.07% | 1 | 27 | 35.16% |
| DIS230818P00115000 | 2023-05-31 12:18PM EDT | 2023-08-18 | 27.65 | 23.90 | 24.50 | 0.00 | - | 1 | 0 | 30.57% |
| DIS230915P00115000 | 2023-06-02 3:33PM EDT | 2023-09-15 | 24.15 | 24.10 | 24.35 | -2.35 | -8.87% | 173 | 43 | 22.71% |
| DIS231020P00115000 | 2023-05-23 3:09PM EDT | 2023-10-20 | 24.90 | 23.95 | 24.55 | 0.00 | - | 1 | 2 | 23.49% |
| DIS240119P00115000 | 2023-06-02 3:43PM EDT | 2024-01-19 | 24.25 | 24.05 | 24.45 | -2.85 | -10.52% | 102 | 915 | 17.04% |
| DIS240621P00115000 | 2023-06-01 3:39PM EDT | 2024-06-21 | 26.65 | 24.55 | 25.05 | 0.00 | - | 5 | 360 | 17.65% |
| DIS250117P00115000 | 2023-06-01 10:08AM EDT | 2025-01-17 | 28.64 | 25.45 | 26.30 | 0.00 | - | 5 | 1,422 | 18.79% |
| DIS250620P00115000 | 2023-06-02 1:46PM EDT | 2025-06-20 | 26.25 | 26.15 | 27.20 | -2.00 | -7.08% | 6 | 169 | 19.14% |
© 2023 Yahoo. All rights reserved.