DIS - The Walt Disney Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00080000 | 2023-06-06 11:51AM EDT | 2023-06-09 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616C00080000 | 2023-06-07 10:04AM EDT | 2023-06-16 | 12.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230623C00080000 | 2023-06-07 9:59AM EDT | 2023-06-23 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230630C00080000 | 2023-06-07 10:04AM EDT | 2023-06-30 | 13.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230707C00080000 | 2023-06-05 3:52PM EDT | 2023-07-07 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230714C00080000 | 2023-06-06 2:02PM EDT | 2023-07-14 | 12.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230721C00080000 | 2023-06-07 2:06PM EDT | 2023-07-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS230818C00080000 | 2023-06-07 1:44PM EDT | 2023-08-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS230915C00080000 | 2023-06-07 3:48PM EDT | 2023-09-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS231020C00080000 | 2023-06-07 2:52PM EDT | 2023-10-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS240119C00080000 | 2023-06-07 3:48PM EDT | 2024-01-19 | 17.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS240621C00080000 | 2023-06-07 2:13PM EDT | 2024-06-21 | 21.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117C00080000 | 2023-06-07 1:08PM EDT | 2025-01-17 | 24.64 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIS250620C00080000 | 2023-06-06 12:22PM EDT | 2025-06-20 | 26.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00080000 | 2023-06-07 11:40AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DIS230616P00080000 | 2023-06-07 3:09PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| DIS230623P00080000 | 2023-06-07 12:45PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIS230630P00080000 | 2023-06-07 2:14PM EDT | 2023-06-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| DIS230707P00080000 | 2023-06-07 12:30PM EDT | 2023-07-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS230714P00080000 | 2023-06-07 3:10PM EDT | 2023-07-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS230721P00080000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| DIS230818P00080000 | 2023-06-07 3:36PM EDT | 2023-08-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| DIS230915P00080000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| DIS231020P00080000 | 2023-06-07 2:25PM EDT | 2023-10-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DIS240119P00080000 | 2023-06-07 3:48PM EDT | 2024-01-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| DIS240621P00080000 | 2023-06-07 3:49PM EDT | 2024-06-21 | 4.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DIS250117P00080000 | 2023-06-07 10:22AM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS250620P00080000 | 2023-06-07 2:42PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.