UK markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.21 +2.58 (+3.09%) GOLD FUTURES
1,732.30 +30.30 (+1.78%) DOW
30,200.57 +709.68 (+2.41%) BTC-GBP
17,537.59 +436.80 (+2.55%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:65.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221007C00065000 | 2022-10-03 2:12PM EDT | 2022-10-07 | 31.65 | 35.80 | 36.05 | 0.00 | - | 1 | 5 | 203.13% |
| DIS221014C00065000 | 2022-09-19 2:53PM EDT | 2022-10-14 | 43.30 | 35.80 | 36.15 | 0.00 | - | 1 | 1 | 129.30% |
| DIS221021C00065000 | 2022-09-19 9:30AM EDT | 2022-10-21 | 42.30 | 35.75 | 36.25 | 0.00 | - | 1 | 4 | 103.32% |
| DIS221118C00065000 | 2022-09-15 1:48PM EDT | 2022-11-18 | 47.85 | 36.25 | 36.80 | 0.00 | - | 1 | 46 | 83.30% |
| DIS221216C00065000 | 2022-09-30 3:10PM EDT | 2022-12-16 | 31.60 | 36.35 | 36.95 | 0.00 | - | 11 | 58 | 68.16% |
| DIS230120C00065000 | 2022-10-03 3:29PM EDT | 2023-01-20 | 34.11 | 36.85 | 37.50 | 0.00 | - | 1 | 316 | 63.60% |
| DIS230421C00065000 | 2022-09-13 12:54PM EDT | 2023-04-21 | 50.42 | 38.30 | 38.95 | 0.00 | - | 1 | 16 | 58.61% |
| DIS230616C00065000 | 2022-10-04 2:33PM EDT | 2023-06-16 | 39.56 | 39.30 | 39.85 | +3.66 | +10.19% | 23 | 110 | 57.51% |
| DIS240119C00065000 | 2022-10-04 12:17PM EDT | 2024-01-19 | 42.33 | 41.75 | 43.05 | +3.18 | +8.12% | 1 | 48 | 53.38% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221007P00065000 | 2022-09-28 1:49PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,011 | 140.63% |
| DIS221014P00065000 | 2022-10-03 12:26PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 84.38% |
| DIS221021P00065000 | 2022-10-04 1:40PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,418 | 73.44% |
| DIS221028P00065000 | 2022-10-03 10:59AM EDT | 2022-10-28 | 0.06 | 0.02 | 0.03 | 0.00 | - | 90 | 127 | 66.02% |
| DIS221104P00065000 | 2022-10-03 9:31AM EDT | 2022-11-04 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 15 | 63.48% |
| DIS221111P00065000 | 2022-09-30 1:21PM EDT | 2022-11-11 | 0.21 | 0.10 | 0.16 | 0.00 | - | 3 | 3 | 65.63% |
| DIS221118P00065000 | 2022-10-03 1:40PM EDT | 2022-11-18 | 0.17 | 0.16 | 0.18 | -0.08 | -32.00% | 1 | 1,033 | 63.09% |
| DIS221216P00065000 | 2022-10-04 10:04AM EDT | 2022-12-16 | 0.34 | 0.34 | 0.35 | -0.17 | -33.33% | 2 | 507 | 56.25% |
| DIS230120P00065000 | 2022-10-04 2:46PM EDT | 2023-01-20 | 0.57 | 0.55 | 0.57 | -0.21 | -26.92% | 27 | 6,317 | 51.12% |
| DIS230217P00065000 | 2022-10-04 1:57PM EDT | 2023-02-17 | 0.83 | 0.80 | 0.84 | -0.18 | -17.82% | 8 | 315 | 50.00% |
| DIS230317P00065000 | 2022-10-04 9:39AM EDT | 2023-03-17 | 1.12 | 0.99 | 1.04 | -0.15 | -11.81% | 6 | 305 | 48.05% |
| DIS230421P00065000 | 2022-09-30 3:58PM EDT | 2023-04-21 | 1.90 | 1.22 | 1.30 | 0.00 | - | 3 | 181 | 46.27% |
| DIS230616P00065000 | 2022-10-04 12:03PM EDT | 2023-06-16 | 1.64 | 1.63 | 1.69 | -0.43 | -20.77% | 15 | 438 | 44.03% |
| DIS240119P00065000 | 2022-10-04 2:45PM EDT | 2024-01-19 | 3.30 | 3.20 | 3.40 | -0.81 | -19.71% | 87 | 530 | 40.73% |
| DIS250117P00065000 | 2022-09-30 1:02PM EDT | 2025-01-17 | 5.90 | 5.00 | 5.45 | 0.00 | - | 1 | 20 | 36.90% |
© 2022 Yahoo. All rights reserved.
