UK markets closed
NIKKEI 225
26,422.05 +248.07 (+0.95%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.54 -0.61 (-0.74%) GOLD FUTURES
1,667.30 -2.70 (-0.16%) DOW
29,018.54 -665.20 (-2.24%) BTC-GBP
17,463.12 -290.27 (-1.64%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:120.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00120000 | 2022-09-29 11:37AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,940 | 103.13% |
| DIS221007C00120000 | 2022-09-29 1:46PM EDT | 2022-10-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 705 | 53.91% |
| DIS221014C00120000 | 2022-09-29 11:49AM EDT | 2022-10-14 | 0.05 | 0.03 | 0.04 | 0.00 | - | 24 | 427 | 45.70% |
| DIS221021C00120000 | 2022-09-29 2:27PM EDT | 2022-10-21 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 49 | 12,987 | 42.77% |
| DIS221028C00120000 | 2022-09-28 3:07PM EDT | 2022-10-28 | 0.17 | 0.12 | 0.14 | 0.00 | - | 16 | 309 | 40.33% |
| DIS221104C00120000 | 2022-09-29 9:47AM EDT | 2022-11-04 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 11 | 123 | 39.65% |
| DIS221118C00120000 | 2022-09-29 2:42PM EDT | 2022-11-18 | 0.56 | 0.54 | 0.56 | -0.22 | -28.21% | 175 | 8,274 | 40.82% |
| DIS221216C00120000 | 2022-09-29 1:54PM EDT | 2022-12-16 | 0.99 | 1.00 | 1.04 | -0.34 | -25.56% | 453 | 6,445 | 38.56% |
| DIS230120C00120000 | 2022-09-29 2:08PM EDT | 2023-01-20 | 1.64 | 1.66 | 1.71 | -0.43 | -20.77% | 426 | 13,782 | 37.40% |
| DIS230217C00120000 | 2022-09-29 1:50PM EDT | 2023-02-17 | 2.50 | 2.46 | 2.60 | -0.50 | -16.67% | 56 | 1,406 | 38.87% |
| DIS230317C00120000 | 2022-09-29 1:51PM EDT | 2023-03-17 | 2.94 | 2.92 | 3.05 | -0.64 | -17.88% | 11 | 1,061 | 37.79% |
| DIS230421C00120000 | 2022-09-29 12:31PM EDT | 2023-04-21 | 3.85 | 3.60 | 3.75 | -0.44 | -10.26% | 12 | 621 | 37.46% |
| DIS230616C00120000 | 2022-09-29 2:31PM EDT | 2023-06-16 | 4.99 | 4.95 | 5.00 | -0.61 | -10.89% | 100 | 4,148 | 37.74% |
| DIS240119C00120000 | 2022-09-29 2:32PM EDT | 2024-01-19 | 8.96 | 8.80 | 9.30 | -0.94 | -9.49% | 18 | 4,451 | 38.45% |
| DIS250117C00120000 | 2022-09-29 1:07PM EDT | 2025-01-17 | 15.00 | 14.45 | 15.40 | -0.69 | -4.40% | 16 | 245 | 39.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00120000 | 2022-09-27 3:09PM EDT | 2022-09-30 | 22.49 | 23.10 | 23.40 | -1.36 | -5.70% | 1 | 12 | 0.00% |
| DIS221007P00120000 | 2022-09-27 11:35AM EDT | 2022-10-07 | 22.20 | 22.95 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221014P00120000 | 2022-09-29 10:28AM EDT | 2022-10-14 | 22.70 | 23.10 | 23.40 | -0.80 | -3.40% | 30 | 0 | 0.00% |
| DIS221021P00120000 | 2022-09-29 12:29PM EDT | 2022-10-21 | 22.54 | 23.20 | 23.40 | +2.26 | +11.14% | 7 | 1,007 | 0.00% |
| DIS221028P00120000 | 2022-09-28 1:01PM EDT | 2022-10-28 | 21.10 | 22.70 | 24.00 | 0.00 | - | 4 | 12 | 50.39% |
| DIS221104P00120000 | 2022-09-29 10:49AM EDT | 2022-11-04 | 22.60 | 22.95 | 23.90 | +0.55 | +2.49% | 2 | 7 | 42.92% |
| DIS221118P00120000 | 2022-09-29 2:14PM EDT | 2022-11-18 | 23.75 | 23.30 | 23.70 | +3.12 | +15.12% | 7 | 1,974 | 30.96% |
| DIS221216P00120000 | 2022-09-29 1:58PM EDT | 2022-12-16 | 24.15 | 23.60 | 23.95 | +2.40 | +11.03% | 38 | 1,098 | 30.27% |
| DIS230120P00120000 | 2022-09-29 1:30PM EDT | 2023-01-20 | 24.50 | 23.95 | 24.30 | +2.40 | +10.86% | 23 | 8,687 | 29.30% |
| DIS230217P00120000 | 2022-09-29 2:02PM EDT | 2023-02-17 | 25.00 | 24.45 | 24.85 | +2.50 | +11.11% | 5 | 163 | 30.68% |
| DIS230317P00120000 | 2022-09-28 3:18PM EDT | 2023-03-17 | 22.76 | 24.60 | 24.90 | 0.00 | - | 1 | 256 | 28.37% |
| DIS230421P00120000 | 2022-09-29 2:17PM EDT | 2023-04-21 | 25.45 | 24.90 | 25.25 | -0.45 | -1.74% | 55 | 236 | 27.81% |
| DIS230616P00120000 | 2022-09-28 1:14PM EDT | 2023-06-16 | 24.32 | 25.60 | 25.85 | +0.27 | +1.12% | 2 | 1,486 | 27.38% |
| DIS240119P00120000 | 2022-09-29 1:19PM EDT | 2024-01-19 | 27.05 | 27.35 | 27.85 | +1.33 | +5.17% | 31 | 4,025 | 26.05% |
| DIS250117P00120000 | 2022-09-28 12:03PM EDT | 2025-01-17 | 28.70 | 29.45 | 30.35 | 0.00 | - | 3 | 57 | 24.47% |
© 2022 Yahoo. All rights reserved.
