UK markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.36 +2.73 (+3.26%) GOLD FUTURES
1,734.00 +32.00 (+1.88%) DOW
30,259.02 +768.13 (+2.60%) BTC-GBP
17,529.33 +361.61 (+2.11%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:60.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221021C00060000 | 2022-08-16 10:14AM EDT | 2022-10-21 | 64.93 | 53.95 | 54.55 | 0.00 | - | 1 | 1 | 433.67% |
| DIS221118C00060000 | 2022-09-19 10:11AM EDT | 2022-11-18 | 48.15 | 41.10 | 41.50 | 0.00 | - | 1 | 66 | 69.73% |
| DIS221216C00060000 | 2022-08-12 12:58PM EDT | 2022-12-16 | 60.80 | 55.30 | 56.65 | 0.00 | - | 5 | 12 | 229.90% |
| DIS230120C00060000 | 2022-10-03 3:50PM EDT | 2023-01-20 | 38.25 | 41.70 | 42.20 | 0.00 | - | 1 | 452 | 63.40% |
| DIS230217C00060000 | 2022-08-22 1:00PM EDT | 2023-02-17 | 57.80 | 45.50 | 46.50 | 0.00 | - | 1 | 1 | 97.95% |
| DIS230317C00060000 | 2022-09-13 12:26PM EDT | 2023-03-17 | 54.38 | 41.95 | 43.35 | 0.00 | - | 1 | 3 | 60.47% |
| DIS230421C00060000 | 2022-09-19 9:53AM EDT | 2023-04-21 | 50.11 | 42.90 | 43.55 | 0.00 | - | 1 | 2 | 60.35% |
| DIS230616C00060000 | 2022-10-04 2:18PM EDT | 2023-06-16 | 43.95 | 43.90 | 44.25 | +4.75 | +12.12% | 3 | 66 | 59.52% |
| DIS240119C00060000 | 2022-10-04 12:36PM EDT | 2024-01-19 | 46.50 | 45.90 | 46.75 | +4.06 | +9.57% | 5 | 129 | 54.09% |
| DIS250117C00060000 | 2022-10-04 1:05PM EDT | 2025-01-17 | 49.75 | 48.95 | 50.30 | +4.41 | +9.73% | 2 | 13 | 50.59% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221021P00060000 | 2022-09-29 2:00PM EDT | 2022-10-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 197 | 82.81% |
| DIS221118P00060000 | 2022-10-04 11:45AM EDT | 2022-11-18 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 12 | 829 | 68.36% |
| DIS221216P00060000 | 2022-10-04 9:46AM EDT | 2022-12-16 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 1 | 463 | 60.45% |
| DIS230120P00060000 | 2022-10-04 2:44PM EDT | 2023-01-20 | 0.36 | 0.35 | 0.38 | -0.12 | -25.00% | 5 | 2,338 | 54.39% |
| DIS230217P00060000 | 2022-10-04 10:09AM EDT | 2023-02-17 | 0.54 | 0.52 | 0.57 | -0.24 | -30.77% | 2 | 278 | 52.52% |
| DIS230317P00060000 | 2022-10-03 2:14PM EDT | 2023-03-17 | 0.86 | 0.67 | 0.72 | 0.00 | - | 5 | 821 | 50.39% |
| DIS230421P00060000 | 2022-09-22 11:00AM EDT | 2023-04-21 | 0.84 | 0.85 | 0.94 | 0.00 | - | 81 | 414 | 49.05% |
| DIS230616P00060000 | 2022-10-04 2:30PM EDT | 2023-06-16 | 1.23 | 1.19 | 1.23 | -0.48 | -28.07% | 9 | 914 | 46.34% |
| DIS240119P00060000 | 2022-10-04 10:07AM EDT | 2024-01-19 | 2.62 | 2.49 | 2.80 | -0.50 | -16.03% | 1 | 373 | 43.34% |
| DIS250117P00060000 | 2022-09-23 2:17PM EDT | 2025-01-17 | 4.75 | 4.10 | 4.50 | 0.00 | - | 6 | 31 | 38.59% |
© 2022 Yahoo. All rights reserved.
