DIS - The Walt Disney Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00075000 | 2023-05-26 3:14PM EDT | 2023-06-09 | 13.86 | 12.90 | 13.10 | 0.00 | - | 10 | 22 | 59.18% |
| DIS230616C00075000 | 2023-05-30 3:52PM EDT | 2023-06-16 | 13.03 | 13.05 | 13.25 | -1.02 | -7.26% | 5 | 1,005 | 52.05% |
| DIS230623C00075000 | 2023-05-24 10:01AM EDT | 2023-06-23 | 14.60 | 13.20 | 13.40 | 0.00 | - | 2 | 13 | 50.83% |
| DIS230630C00075000 | 2023-05-25 11:41AM EDT | 2023-06-30 | 13.62 | 13.35 | 13.60 | 0.00 | - | 1 | 12 | 48.88% |
| DIS230707C00075000 | 2023-05-26 3:40PM EDT | 2023-07-07 | 14.10 | 13.50 | 13.65 | 0.00 | - | 19 | 15 | 45.02% |
| DIS230721C00075000 | 2023-05-30 1:20PM EDT | 2023-07-21 | 13.65 | 13.90 | 14.05 | -1.15 | -7.77% | 2 | 474 | 43.97% |
| DIS230818C00075000 | 2023-05-30 2:59PM EDT | 2023-08-18 | 14.70 | 14.75 | 14.90 | -0.98 | -6.25% | 38 | 59 | 43.58% |
| DIS230915C00075000 | 2023-05-30 11:25AM EDT | 2023-09-15 | 15.30 | 15.50 | 15.65 | -1.11 | -6.76% | 5 | 503 | 43.07% |
| DIS231020C00075000 | 2023-05-30 3:40PM EDT | 2023-10-20 | 16.25 | 16.35 | 16.50 | -0.81 | -4.75% | 33 | 410 | 42.58% |
| DIS240119C00075000 | 2023-05-30 12:35PM EDT | 2024-01-19 | 18.40 | 18.35 | 18.55 | -0.84 | -4.37% | 7 | 1,977 | 42.46% |
| DIS240621C00075000 | 2023-05-30 1:16PM EDT | 2024-06-21 | 21.15 | 21.35 | 21.70 | -1.62 | -7.11% | 8 | 490 | 43.41% |
| DIS250117C00075000 | 2023-05-30 1:51PM EDT | 2025-01-17 | 24.22 | 23.75 | 25.25 | -1.35 | -5.28% | 26 | 686 | 44.26% |
| DIS250620C00075000 | 2023-05-30 1:33PM EDT | 2025-06-20 | 26.00 | 25.70 | 27.00 | -1.69 | -6.10% | 4 | 132 | 43.54% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602P00075000 | 2023-05-30 3:18PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 547 | 65.63% |
| DIS230609P00075000 | 2023-05-30 3:28PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 304 | 45.51% |
| DIS230616P00075000 | 2023-05-30 3:44PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 51 | 7,177 | 41.21% |
| DIS230623P00075000 | 2023-05-30 2:43PM EDT | 2023-06-23 | 0.18 | 0.15 | 0.17 | +0.01 | +5.88% | 45 | 765 | 37.79% |
| DIS230630P00075000 | 2023-05-30 12:11PM EDT | 2023-06-30 | 0.27 | 0.22 | 0.24 | +0.02 | +8.00% | 7 | 193 | 35.74% |
| DIS230707P00075000 | 2023-05-30 3:57PM EDT | 2023-07-07 | 0.29 | 0.26 | 0.32 | -0.03 | -9.38% | 119 | 3 | 34.57% |
| DIS230721P00075000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 0.52 | 0.50 | 0.52 | +0.02 | +4.00% | 288 | 3,532 | 33.50% |
| DIS230818P00075000 | 2023-05-30 3:40PM EDT | 2023-08-18 | 1.12 | 1.07 | 1.12 | +0.01 | +0.90% | 541 | 1,122 | 34.30% |
| DIS230915P00075000 | 2023-05-30 2:54PM EDT | 2023-09-15 | 1.51 | 1.47 | 1.51 | +0.07 | +4.86% | 47 | 9,551 | 32.95% |
| DIS231020P00075000 | 2023-05-30 1:53PM EDT | 2023-10-20 | 2.06 | 1.94 | 1.98 | +0.18 | +9.57% | 27 | 3,583 | 31.93% |
| DIS240119P00075000 | 2023-05-30 3:45PM EDT | 2024-01-19 | 3.18 | 3.10 | 3.25 | -0.02 | -0.62% | 234 | 11,201 | 31.29% |
| DIS240621P00075000 | 2023-05-30 3:36PM EDT | 2024-06-21 | 4.75 | 4.65 | 4.75 | +0.05 | +1.06% | 248 | 5,253 | 29.64% |
| DIS250117P00075000 | 2023-05-30 3:19PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.65 | +0.20 | +3.17% | 15 | 3,089 | 29.07% |
| DIS250620P00075000 | 2023-05-30 2:04PM EDT | 2025-06-20 | 7.65 | 7.15 | 8.00 | +0.35 | +4.79% | 28 | 912 | 29.14% |
© 2023 Yahoo. All rights reserved.