DIS - The Walt Disney Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00065000 | 2023-05-24 9:46AM EDT | 2023-06-16 | 24.25 | 26.85 | 27.25 | 0.00 | - | 2 | 595 | 136.33% |
| DIS230623C00065000 | 2023-06-02 2:03PM EDT | 2023-06-23 | 27.35 | 26.85 | 27.35 | +1.00 | +3.80% | 1 | 2 | 98.05% |
| DIS230630C00065000 | 2023-06-05 11:47AM EDT | 2023-06-30 | 25.70 | 26.90 | 27.55 | 0.00 | - | 2 | 1 | 87.50% |
| DIS230707C00065000 | 2023-06-01 9:41AM EDT | 2023-07-07 | 22.85 | 27.15 | 27.55 | 0.00 | - | - | 50 | 81.01% |
| DIS230721C00065000 | 2023-06-06 11:13AM EDT | 2023-07-21 | 27.45 | 27.10 | 27.80 | 0.00 | - | 2 | 290 | 68.90% |
| DIS230818C00065000 | 2023-06-02 11:22AM EDT | 2023-08-18 | 26.60 | 27.50 | 28.00 | 0.00 | - | 3 | 51 | 59.28% |
| DIS230915C00065000 | 2023-06-07 3:47PM EDT | 2023-09-15 | 28.74 | 27.80 | 28.65 | 0.00 | - | 5 | 327 | 56.67% |
| DIS231020C00065000 | 2023-05-30 2:38PM EDT | 2023-10-20 | 24.80 | 28.30 | 29.25 | 0.00 | - | 1 | 286 | 54.22% |
| DIS240119C00065000 | 2023-06-09 12:18PM EDT | 2024-01-19 | 29.80 | 29.85 | 30.25 | -0.65 | -2.13% | 1 | 170 | 50.28% |
| DIS240621C00065000 | 2023-06-09 2:01PM EDT | 2024-06-21 | 32.30 | 31.85 | 32.70 | -0.50 | -1.52% | 102 | 248 | 50.35% |
| DIS250117C00065000 | 2023-06-05 10:30AM EDT | 2025-01-17 | 32.85 | 33.90 | 35.25 | 0.00 | - | 2 | 340 | 48.56% |
| DIS250620C00065000 | 2023-06-06 9:46AM EDT | 2025-06-20 | 36.25 | 35.35 | 37.35 | 0.00 | - | 2 | 168 | 49.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00065000 | 2023-06-09 1:27PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,355 | 93.75% |
| DIS230623P00065000 | 2023-05-30 12:01PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 18 | 72.66% |
| DIS230630P00065000 | 2023-06-05 3:53PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 39 | 64.06% |
| DIS230707P00065000 | 2023-06-01 1:47PM EDT | 2023-07-07 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 55.08% |
| DIS230721P00065000 | 2023-06-09 2:19PM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 967 | 42.97% |
| DIS230818P00065000 | 2023-06-09 2:59PM EDT | 2023-08-18 | 0.13 | 0.11 | 0.13 | 0.00 | - | 20 | 343 | 40.72% |
| DIS230915P00065000 | 2023-06-09 2:48PM EDT | 2023-09-15 | 0.26 | 0.24 | 0.25 | +0.01 | +4.00% | 13 | 3,122 | 38.53% |
| DIS231020P00065000 | 2023-06-09 2:58PM EDT | 2023-10-20 | 0.40 | 0.40 | 0.41 | -0.01 | -2.44% | 7 | 1,196 | 36.48% |
| DIS240119P00065000 | 2023-06-09 3:44PM EDT | 2024-01-19 | 0.91 | 0.88 | 0.93 | +0.01 | +1.11% | 4 | 3,425 | 34.08% |
| DIS240621P00065000 | 2023-06-08 3:49PM EDT | 2024-06-21 | 1.78 | 1.70 | 1.77 | +0.04 | +2.30% | 8 | 1,891 | 31.67% |
| DIS250117P00065000 | 2023-06-09 2:10PM EDT | 2025-01-17 | 2.90 | 2.59 | 3.00 | -0.01 | -0.34% | 2 | 1,029 | 30.55% |
| DIS250620P00065000 | 2023-05-26 10:38AM EDT | 2025-06-20 | 4.60 | 3.15 | 4.05 | 0.00 | - | 3 | 104 | 30.68% |
© 2023 Yahoo. All rights reserved.