UK markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.28 +2.65 (+3.17%) GOLD FUTURES
1,734.30 +32.30 (+1.90%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,712.36 +603.00 (+3.52%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221007C00145000 | 2022-09-19 1:03PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 112.50% |
| DIS221014C00145000 | 2022-09-26 2:22PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 68.75% |
| DIS221021C00145000 | 2022-10-04 2:34PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 342 | 2,540 | 56.25% |
| DIS221028C00145000 | 2022-10-04 11:49AM EDT | 2022-10-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 117 | 50.00% |
| DIS221118C00145000 | 2022-10-04 9:53AM EDT | 2022-11-18 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1 | 1,133 | 44.63% |
| DIS221216C00145000 | 2022-10-04 2:00PM EDT | 2022-12-16 | 0.16 | 0.17 | 0.19 | +0.03 | +23.08% | 41 | 2,129 | 39.89% |
| DIS230120C00145000 | 2022-10-04 2:53PM EDT | 2023-01-20 | 0.33 | 0.33 | 0.35 | +0.06 | +22.22% | 24 | 9,907 | 36.48% |
| DIS230217C00145000 | 2022-10-04 2:59PM EDT | 2023-02-17 | 0.59 | 0.59 | 0.65 | +0.19 | +47.50% | 7 | 410 | 36.72% |
| DIS230317C00145000 | 2022-10-04 10:46AM EDT | 2023-03-17 | 0.87 | 0.80 | 0.89 | +0.26 | +42.62% | 24 | 1,115 | 35.86% |
| DIS230421C00145000 | 2022-10-03 3:53PM EDT | 2023-04-21 | 0.84 | 1.12 | 1.20 | 0.00 | - | 20 | 351 | 35.00% |
| DIS230616C00145000 | 2022-10-03 3:27PM EDT | 2023-06-16 | 1.36 | 1.79 | 1.91 | 0.00 | - | 13 | 303 | 35.02% |
| DIS240119C00145000 | 2022-10-04 3:45PM EDT | 2024-01-19 | 4.45 | 4.35 | 4.60 | +0.78 | +21.25% | 23 | 10,469 | 34.37% |
| DIS250117C00145000 | 2022-09-30 2:25PM EDT | 2025-01-17 | 7.80 | 8.95 | 10.10 | 0.00 | - | 3 | 19 | 36.21% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221007P00145000 | 2022-09-01 10:16AM EDT | 2022-10-07 | 34.45 | 50.05 | 51.50 | 0.00 | - | - | 0 | 448.58% |
| DIS221021P00145000 | 2022-08-25 10:09AM EDT | 2022-10-21 | 27.49 | 44.60 | 45.85 | 0.00 | - | 1 | 1 | 127.15% |
| DIS221118P00145000 | 2022-09-21 3:59PM EDT | 2022-11-18 | 40.50 | 43.15 | 43.85 | 0.00 | - | 74 | 0 | 54.35% |
| DIS221216P00145000 | 2022-09-22 11:58AM EDT | 2022-12-16 | 42.20 | 42.75 | 44.00 | 0.00 | - | 16 | 0 | 46.24% |
| DIS230120P00145000 | 2022-10-03 3:45PM EDT | 2023-01-20 | 47.75 | 43.00 | 44.10 | 0.00 | - | 14 | 1,295 | 39.70% |
| DIS230217P00145000 | 2022-09-30 10:08AM EDT | 2023-02-17 | 49.00 | 43.05 | 44.40 | 0.00 | - | 11 | 0 | 38.92% |
| DIS230317P00145000 | 2022-09-06 11:36AM EDT | 2023-03-17 | 36.15 | 43.00 | 44.25 | 0.00 | - | 1 | 0 | 33.96% |
| DIS230421P00145000 | 2022-09-16 11:56AM EDT | 2023-04-21 | 37.39 | 43.00 | 44.10 | 0.00 | - | 1 | 0 | 29.35% |
| DIS230616P00145000 | 2022-10-04 1:33PM EDT | 2023-06-16 | 44.46 | 43.40 | 44.05 | -1.54 | -3.35% | 1 | 76 | 25.46% |
| DIS240119P00145000 | 2022-10-03 3:28PM EDT | 2024-01-19 | 47.60 | 43.80 | 44.85 | 0.00 | - | 10 | 3,601 | 23.26% |
| DIS250117P00145000 | 2022-10-03 3:23PM EDT | 2025-01-17 | 48.60 | 44.70 | 46.40 | 0.00 | - | 2 | 4 | 21.92% |
© 2022 Yahoo. All rights reserved.
